CNFinance Holdings Limited (CNF) NYSE
3.12
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.12
+0(+0.00%)
Currency In USD
If you invested $1000 in CNFinance Holdings Limited (CNF) since IPO date, it would be worth $41.05 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $94.32, while $1000 invested 1 year ago would be worth $760.98. This corresponds to total returns of -95.89%, -90.57%, -23.9%, respectively, with annualized returns of -34.39%, -37.62%, -23.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.14 | 3.16 | 3.16 | 3.16 | 3.1 | 1,282 |
| June 01, 2026 | 3.14 | 3.12 | 3.12 | 3.16 | 3.08 | 1,465 |
| May 29, 2026 | 3.14 | 3.13 | 3.13 | 3.15 | 2.99 | 3,051 |
| May 28, 2026 | 3 | 3.12 | 3.12 | 3.16 | 3 | 2,444 |
| May 27, 2026 | 3.13 | 3.01 | 3.01 | 3.17 | 3 | 1,633 |
| May 26, 2026 | 3.13 | 3.17 | 3.17 | 3.17 | 2.9 | 18,208 |
| May 22, 2026 | 3.17 | 3.19 | 3.19 | 3.27 | 3 | 4,101 |
| May 21, 2026 | 3.18 | 3.06 | 3.06 | 3.18 | 3.02 | 4,343 |
| May 20, 2026 | 3.06 | 3.12 | 3.12 | 3.14 | 3.06 | 4,160 |
| May 19, 2026 | 3.25 | 3.04 | 3.04 | 3.8 | 3.01 | 8,544 |
| May 18, 2026 | 3.45 | 3.39 | 3.39 | 3.81 | 3.31 | 11,655 |
| May 15, 2026 | 3.36 | 3.68 | 3.68 | 3.85 | 3.11 | 9,864 |
| May 14, 2026 | 2.98 | 3.65 | 3.65 | 3.84 | 2.98 | 34,398 |
| May 13, 2026 | 3.04 | 2.75 | 2.75 | 3.18 | 2.75 | 20,538 |
| May 12, 2026 | 3.29 | 3.08 | 3.08 | 3.4 | 2.98 | 8,654 |
| May 11, 2026 | 3.18 | 3 | 3 | 3.18 | 2.88 | 8,630 |
| May 08, 2026 | 2.85 | 3.05 | 3.05 | 3.18 | 2.54 | 28,299 |
| May 07, 2026 | 3.06 | 3.1 | 3.1 | 3.2 | 3.06 | 3,574 |
| May 06, 2026 | 3.13 | 3.06 | 3.06 | 3.17 | 3 | 1,343 |
| May 05, 2026 | 3.12 | 3.04 | 3.04 | 3.12 | 3.04 | 869 |
| May 04, 2026 | 2.64 | 2.85 | 2.85 | 2.88 | 2.64 | 3,114 |
| May 01, 2026 | 2.79 | 2.78 | 2.78 | 2.79 | 2.78 | 438 |
| April 30, 2026 | 2.81 | 2.69 | 2.69 | 2.81 | 2.6 | 1,350 |
| April 29, 2026 | 2.84 | 2.68 | 2.68 | 2.84 | 2.67 | 3,077 |
| April 28, 2026 | 2.78 | 2.72 | 2.72 | 2.79 | 2.58 | 12,005 |
| April 27, 2026 | 2.76 | 2.95 | 2.95 | 2.95 | 2.76 | 2,438 |
| April 24, 2026 | 3.11 | 2.85 | 2.85 | 3.14 | 2.85 | 684 |
| April 21, 2026 | 3.43 | 3.43 | 3.43 | 3.6 | 3.42 | 3,233 |
| April 20, 2026 | 3.2 | 3.43 | 3.43 | 3.43 | 3.2 | 3,080 |
| April 17, 2026 | 3.33 | 3.2 | 3.2 | 3.33 | 3.2 | 3,081 |
| April 16, 2026 | 3.1 | 3.46 | 3.46 | 3.46 | 2.95 | 5,547 |
| April 15, 2026 | 2.8 | 2.96 | 2.96 | 2.96 | 2.75 | 2,369 |
| April 14, 2026 | 2.93 | 2.71 | 2.71 | 2.93 | 2.59 | 6,736 |
| April 13, 2026 | 3 | 3 | 3 | 3.06 | 2.92 | 4,069 |
| April 10, 2026 | 3.1 | 3.14 | 3.14 | 3.14 | 3.1 | 9,184 |
| April 09, 2026 | 3.19 | 3.14 | 3.14 | 3.3 | 3.12 | 9,186 |
| April 08, 2026 | 3.18 | 3.16 | 3.16 | 3.18 | 3.16 | 468 |
| April 07, 2026 | 3 | 3.06 | 3.06 | 3.06 | 3 | 3,900 |
| April 06, 2026 | 3.2 | 3.27 | 3.27 | 3.27 | 3.2 | 1,031 |
| April 02, 2026 | 3.23 | 3.27 | 3.27 | 3.45 | 3.16 | 5,572 |
| April 01, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 561 |
| March 31, 2026 | 3.92 | 3.91 | 3.91 | 3.93 | 3.61 | 6,998 |
| March 30, 2026 | 3.94 | 4.07 | 4.07 | 4.07 | 3.94 | 3,159 |
| March 27, 2026 | 4.07 | 3.97 | 3.97 | 4.07 | 3.4 | 3,159 |
| March 26, 2026 | 3.85 | 4.06 | 4.06 | 4.11 | 3.82 | 2,180 |
| March 25, 2026 | 3.9 | 4.12 | 4.12 | 4.33 | 3.9 | 7,075 |
| March 24, 2026 | 3.59 | 3.58 | 3.58 | 3.73 | 3.58 | 5,469 |
| March 23, 2026 | 4.51 | 3.94 | 3.94 | 4.51 | 3.94 | 5,519 |
| March 20, 2026 | 4.73 | 4.44 | 4.44 | 4.73 | 4.44 | 739 |
| March 19, 2026 | 4.51 | 4.44 | 4.44 | 4.51 | 4.43 | 1,273 |
| March 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 179 |
| March 17, 2026 | 4.8 | 4.81 | 4.81 | 5 | 4.62 | 5,480 |
| March 16, 2026 | 4.8 | 4.71 | 4.8 | 4.8 | 4.71 | 84 |
| March 13, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| March 12, 2026 | 4.94 | 4.62 | 4.8 | 4.94 | 4.62 | 94 |
| March 11, 2026 | 4.94 | 4.8 | 4.8 | 4.94 | 4.8 | 284 |
| March 10, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 602 |
| March 09, 2026 | 5 | 4.85 | 4.85 | 5 | 4.85 | 2,791 |
| March 06, 2026 | 4.8 | 4.8 | 4.8 | 4.88 | 4.8 | 54,630 |
| March 05, 2026 | 4.91 | 4.92 | 4.92 | 4.92 | 4.91 | 10,100 |