CNFinance Holdings Limited American Depositary Shares (CNF)

Historical Prices For CNFinance Holdings Limited American Depositary Shares (CNF)

Date Range:

2025-05-22 - 2025-08-22

Date	Open	High	Low	Close	Volume	Adjusted Close
8/21/2025	0.50	0.53	0.47	0.52	98,849	0.52
8/20/2025	0.49	0.52	0.45	0.48	204,138	0.48
8/19/2025	0.53	0.53	0.48	0.49	95,424	0.49
8/18/2025	0.57	0.59	0.48	0.53	223,538	0.53
8/15/2025	0.62	0.62	0.55	0.59	174,266	0.59
8/14/2025	0.59	0.62	0.59	0.60	36,010	0.60
8/13/2025	0.65	0.65	0.59	0.61	22,552	0.61
8/12/2025	0.64	0.69	0.60	0.64	98,349	0.64
8/11/2025	0.67	0.70	0.60	0.64	74,030	0.64
8/08/2025	0.71	0.71	0.66	0.67	78,944	0.67
8/07/2025	0.70	0.78	0.70	0.74	56,090	0.74
8/06/2025	0.79	0.83	0.71	0.73	336,343	0.73
8/05/2025	0.81	0.88	0.78	0.79	190,041	0.79
8/04/2025	0.70	0.81	0.70	0.79	130,304	0.79
8/01/2025	0.70	0.71	0.68	0.70	85,016	0.70
7/31/2025	0.75	0.75	0.70	0.72	17,247	0.72
7/30/2025	0.72	0.77	0.71	0.74	87,396	0.74
7/29/2025	0.80	0.80	0.72	0.74	77,870	0.74
7/28/2025	0.71	0.80	0.70	0.79	117,070	0.79
7/25/2025	0.70	0.76	0.68	0.71	165,905	0.71
7/24/2025	0.70	0.77	0.67	0.70	298,365	0.70
7/23/2025	0.76	0.76	0.73	0.75	38,216	0.75
7/22/2025	0.71	0.76	0.67	0.74	499,185	0.74
7/21/2025	0.76	0.77	0.70	0.74	106,587	0.74
7/18/2025	0.78	0.79	0.72	0.73	154,026	0.73
7/17/2025	0.80	0.80	0.77	0.79	46,729	0.79
7/16/2025	0.80	0.80	0.77	0.78	39,280	0.78
7/15/2025	0.79	0.79	0.72	0.75	96,334	0.75
7/14/2025	0.80	0.81	0.75	0.76	1,221,673	0.76
7/11/2025	0.79	0.80	0.76	0.77	46,707	0.77
7/10/2025	0.79	0.83	0.67	0.80	94,301	0.80
7/09/2025	0.80	0.82	0.60	0.82	285,365	0.82
7/08/2025	0.72	0.80	0.70	0.80	46,845	0.80
7/07/2025	0.74	0.75	0.73	0.73	97,512	0.73
7/03/2025	0.69	0.77	0.69	0.77	34,494	0.77
7/02/2025	0.73	0.82	0.72	0.79	70,542	0.79
7/01/2025	0.64	0.73	0.62	0.73	41,535	0.73
6/30/2025	0.58	0.66	0.58	0.65	58,224	0.65
6/27/2025	0.61	0.63	0.58	0.63	98,203	0.63
6/26/2025	0.53	0.63	0.53	0.61	220,471	0.61
6/25/2025	0.52	0.58	0.51	0.55	117,381	0.55
6/24/2025	0.64	0.64	0.51	0.52	345,598	0.52
6/23/2025	0.58	0.77	0.58	0.62	318,265	0.62
6/20/2025	0.69	0.69	0.58	0.60	98,475	0.60
6/18/2025	0.54	0.57	0.54	0.57	40,963	0.57
6/17/2025	0.53	0.53	0.51	0.52	33,760	0.52
6/16/2025	0.51	0.54	0.49	0.50	752,812	0.50
6/13/2025	0.44	0.49	0.43	0.48	57,311	0.48
6/12/2025	0.45	0.49	0.43	0.44	182,976	0.44
6/11/2025	0.44	0.52	0.44	0.45	1,838,341	0.45
6/10/2025	0.47	0.49	0.46	0.46	103,364	0.46
6/09/2025	0.47	0.51	0.42	0.47	423,376	0.47
6/06/2025	0.48	0.54	0.44	0.45	557,383	0.45
6/05/2025	0.49	0.55	0.47	0.47	368,484	0.47
6/04/2025	0.42	0.49	0.42	0.47	81,661	0.47
6/03/2025	0.37	0.43	0.37	0.41	314,872	0.41
6/02/2025	0.41	0.44	0.40	0.43	55,946	0.43
5/30/2025	0.39	0.41	0.37	0.40	210,780	0.40
5/29/2025	0.38	0.42	0.37	0.42	88,463	0.42
5/28/2025	0.47	0.47	0.38	0.40	177,331	0.40
5/27/2025	0.45	0.50	0.42	0.42	267,887	0.42
5/23/2025	0.51	0.55	0.46	0.47	87,871	0.47
5/22/2025	0.54	0.60	0.51	0.54	362,700	0.54