Dunxin Financial Limited (DXF)
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 |