Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dunxin Financial Holdings Ltd ADR (NY: DXF )

0.2454 +0.0052 (+2.16%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.752 1.800 1.650 1.716 49,711 -0.03(-1.89%)
May 30, 2023 1.927 1.927 1.631 1.749 57,886 -0.05(-2.78%)
May 26, 2023 1.738 1.929 1.738 1.799 40,574 +0.05(+2.68%)
May 25, 2023 1.895 1.989 1.724 1.752 48,267 -0.17(-8.99%)
May 24, 2023 2.050 2.120 1.868 1.925 119,837 -0.12(-6.10%)
May 23, 2023 1.988 2.391 1.983 2.050 208,080 +0.04(+2.14%)
May 22, 2023 1.941 2.030 1.941 2.007 36,833 +0.01(+0.30%)
May 19, 2023 1.953 2.064 1.953 2.001 29,259 -0.01(-0.60%)
May 18, 2023 2.100 2.136 1.910 2.013 100,698 +0.06(+3.23%)
May 17, 2023 2.000 2.038 1.911 1.950 86,390 -0.12(-5.71%)
May 16, 2023 2.278 2.395 1.950 2.068 584,147 +0.15(+7.71%)
May 15, 2023 2.000 2.047 1.870 1.920 82,858 -0.06(-2.98%)
May 12, 2023 2.200 2.251 1.897 1.979 119,254 -0.19(-8.55%)
May 11, 2023 2.359 2.550 2.020 2.164 211,134 -0.29(-11.67%)
May 10, 2023 2.100 3.023 2.067 2.450 641,726 +0.29(+13.27%)
May 09, 2023 2.249 2.300 2.098 2.163 102,970 -0.19(-7.92%)
May 08, 2023 2.500 2.500 2.207 2.349 164,870 -0.27(-10.34%)
May 05, 2023 2.500 2.929 2.337 2.620 291,996 +0.10(+3.80%)
May 04, 2023 3.050 3.450 2.427 2.524 519,700 -0.68(-21.13%)
May 03, 2023 2.439 4.800 2.151 3.200 4,988,389 +1.15(+56.10%)
May 02, 2023 2.000 2.278 1.770 2.050 438,903 -0.23(-9.89%)
May 01, 2023 2.900 3.100 2.110 2.275 843,287 -1.42(-38.50%)
Apr 28, 2023 2.100 9.000 1.500 3.699 9,227,896 +2.41(+186.52%)
Apr 27, 2023 1.300 1.599 1.220 1.291 192,859 -0.09(-6.31%)
Apr 26, 2023 1.200 1.780 1.200 1.378 332,918 +0.13(+10.15%)
Apr 25, 2023 1.263 1.455 1.133 1.251 71,080 -0.01(-1.03%)
Apr 24, 2023 1.312 1.321 1.190 1.264 42,101 -0.06(-4.46%)
Apr 21, 2023 1.400 1.412 1.200 1.323 49,595 -0.08(-5.43%)
Apr 20, 2023 1.001 1.776 1.001 1.399 541,968 +0.30(+27.07%)
Apr 19, 2023 1.186 1.186 1.062 1.101 27,313 -0.17(-13.31%)
Apr 18, 2023 1.102 1.628 1.061 1.270 296,474 +0.14(+12.09%)
Apr 17, 2023 1.161 1.162 1.058 1.133 20,763 +0.00(+0.09%)
Apr 14, 2023 1.104 1.150 1.011 1.132 23,949 +0.07(+7.10%)
Apr 13, 2023 1.000 1.150 1.021 1.057 60,851 +0.04(+3.53%)
Apr 12, 2023 1.148 1.148 0.3000 1.021 111,023 -0.12(-10.36%)
Apr 11, 2023 1.192 1.192 0.9500 1.139 54,037 +0.04(+3.55%)
Apr 10, 2023 1.295 1.337 1.070 1.100 75,861 -0.15(-12.28%)
Apr 06, 2023 1.440 1.440 1.241 1.254 91,072 -0.27(-17.77%)
Apr 05, 2023 1.420 2.490 1.277 1.525 1,542,486 +0.17(+12.88%)
Apr 04, 2023 1.429 1.464 1.306 1.351 3,864 -0.02(-1.17%)
Apr 03, 2023 1.451 1.451 1.366 1.367 1,234 -0.06(-4.41%)
Mar 31, 2023 1.499 1.545 1.392 1.430 2,127 -0.05(-3.38%)
Mar 30, 2023 1.330 1.501 1.330 1.480 10,198 -0.07(-4.52%)
Mar 29, 2023 1.342 1.651 1.342 1.550 29,759 +0.15(+10.32%)
Mar 28, 2023 1.300 1.467 1.300 1.405 4,996 -0.01(-0.57%)
Mar 27, 2023 1.417 1.434 1.304 1.413 2,661 +0.02(+1.36%)
Mar 24, 2023 1.349 1.400 1.250 1.394 11,047 +0.03(+1.98%)
Mar 23, 2023 1.275 1.380 1.275 1.367 7,554 +0.06(+4.75%)
Mar 22, 2023 1.314 1.394 1.270 1.305 8,009 -0.01(-0.53%)
Mar 21, 2023 1.298 1.424 1.213 1.312 15,593 +0.04(+3.39%)
Mar 20, 2023 1.390 1.400 1.260 1.269 16,381 -0.04(-3.06%)
Mar 17, 2023 1.361 1.396 1.305 1.309 3,198 -0.02(-1.58%)
Mar 16, 2023 1.449 1.449 1.306 1.330 2,669 -0.01(-0.82%)
Mar 15, 2023 1.437 1.437 1.306 1.341 10,423 -0.06(-4.21%)
Mar 14, 2023 1.480 1.498 1.400 1.400 11,371 -0.01(-0.71%)
Mar 13, 2023 1.580 1.580 1.410 1.410 3,792 +0.00(+0.36%)
Mar 10, 2023 1.508 1.532 1.404 1.405 12,110 -0.25(-15.36%)
Mar 09, 2023 1.510 1.687 1.500 1.660 22,614 +0.03(+1.90%)
Mar 08, 2023 1.605 1.649 1.560 1.629 9,382 -0.02(-1.15%)
Mar 07, 2023 1.625 1.649 1.614 1.648 5,556 -0.04(-2.43%)
Mar 06, 2023 1.722 1.778 1.622 1.689 10,071 -0.09(-4.85%)
Mar 03, 2023 1.642 1.829 1.600 1.775 54,941 +0.17(+10.94%)
Mar 02, 2023 1.562 1.648 1.520 1.600 5,561 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.