Dunxin Financial Limited

6.93
-0.15 (-2.05%)
At close: Mar 31, 2025, 3:59 PM
7.00
1.01%
After-hours: Mar 31, 2025, 05:16 PM EDT

Dunxin Financial Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 7.11 7.18 6.81 7.08 0.02 0.28% 6,528
Mar 27, 2025 7.20 7.65 6.60 7.06 -0.02 -0.28% 40,811
Mar 26, 2025 7.41 7.59 6.85 7.08 -0.34 -4.58% 20,800
Mar 25, 2025 7.34 7.97 7.32 7.42 -0.03 -0.40% 12,800
Mar 24, 2025 7.48 7.48 7.05 7.45 0.05 0.68% 17,259
Mar 21, 2025 8.00 8.07 7.12 7.40 -0.43 -5.49% 23,473
Mar 20, 2025 7.75 8.59 7.39 7.83 0.02 0.26% 49,408
Mar 19, 2025 8.86 8.86 7.55 7.81 -1.06 -11.95% 33,194
Mar 18, 2025 7.45 9.35 7.45 8.87 1.41 18.90% 43,029
Mar 17, 2025 6.87 8.22 6.87 7.46 -0.17 -2.23% 28,800
Mar 14, 2025 6.32 8.60 6.32 7.63 1.37 21.88% 68,200
Mar 13, 2025 5.86 6.98 5.60 6.26 0.28 4.68% 51,207
Mar 12, 2025 6.32 6.45 5.20 5.98 -0.34 -5.38% 33,900
Mar 11, 2025 6.53 8.47 6.05 6.32 0.26 4.29% 86,400
Mar 10, 2025 6.94 6.94 6.06 6.06 -0.94 -13.43% 11,296
Mar 7, 2025 7.16 7.49 6.55 7.00 -0.16 -2.23% 26,647
Mar 6, 2025 8.10 8.25 7.10 7.16 -0.50 -6.53% 32,428
Mar 5, 2025 7.43 9.00 7.43 7.66 0.22 2.96% 109,479
Mar 4, 2025 8.21 8.49 7.38 7.44 -0.77 -9.38% 13,603
Mar 3, 2025 8.80 9.10 8.21 8.21 0.09 1.11% 9,900
Feb 28, 2025 10.24 10.82 7.25 8.12 -1.10 -11.93% 61,031
Feb 27, 2025 10.00 11.00 9.22 9.22 -2.33 -20.17% 6,844
Feb 26, 2025 10.71 12.03 10.50 11.55 0.33 2.94% 18,623
Feb 25, 2025 13.11 13.99 10.83 11.22 -2.12 -15.89% 29,500
Feb 24, 2025 10.03 13.60 10.02 13.34 3.32 33.13% 84,800
Feb 21, 2025 13.98 13.98 10.02 10.02 -3.50 -25.89% 52,200
Feb 20, 2025 13.97 15.00 12.10 13.52 0.02 0.15% 36,424
Feb 19, 2025 15.90 18.04 13.05 13.50 0.00 0.00% 135,300
Feb 18, 2025 17.71 18.50 12.01 13.50 -2.60 -16.15% 44,800
Feb 14, 2025 20.15 20.15 15.74 16.10 -2.64 -14.09% 27,300
Feb 13, 2025 22.85 22.85 18.10 18.74 -1.68 -8.23% 23,524
Feb 12, 2025 21.63 21.64 18.07 20.42 0.20 0.99% 18,682
Feb 11, 2025 22.08 23.98 20.21 20.22 -1.41 -6.52% 20,804
Feb 10, 2025 30.30 30.30 19.03 21.63 -6.26 -22.45% 51,866
Feb 7, 2025 31.55 31.56 26.28 27.89 -0.52 -1.83% 33,600
Feb 6, 2025 30.20 31.00 27.50 28.41 -0.51 -1.76% 27,800
Feb 5, 2025 30.58 35.00 27.00 28.92 -1.59 -5.21% 74,025
Feb 4, 2025 31.95 39.35 28.91 30.51 3.39 12.50% 206,241
Feb 3, 2025 26.37 33.79 23.75 27.12 3.15 13.14% 214,939
Jan 31, 2025 17.96 48.26 16.00 23.97 7.44 45.01% 895,500
Jan 30, 2025 22.64 23.85 15.00 16.53 -6.44 -28.04% 217,133
Jan 29, 2025 17.43 22.97 14.17 22.97 2.18 10.49% 292,724
Jan 28, 2025 25.31 29.77 17.05 20.79 -2.46 -10.58% 2,949,423
Jan 27, 2025 86.55 87.00 22.26 23.25 -63.30 -73.14% 141,770
Jan 24, 2025 7.17 86.55 7.17 86.55 79.38 1107.11% 258,985
Jan 23, 2025 7.17 7.17 7.17 7.17 0.27 3.91% 46
Jan 21, 2025 6.60 6.90 6.60 6.90 -4.95 -41.77% 2,009
Dec 5, 2024 11.85 11.85 11.85 11.85 5.10 75.56% 292
Dec 3, 2024 3.18 6.75 3.18 6.75 3.48 106.42% 179
Dec 2, 2024 3.75 9.00 3.24 3.27 -0.48 -12.80% 60