NYSE:CNF | Historical Stock Price | CNFinance Holdings Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-11-07 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.95$4.09$8.60$18.07$37.98$79.802018-11-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$40.00$40.0012,260——
2019-12-30$45.30$45.305,140——
2019-12-27$50.20$50.2080——
2019-12-26$50.50$50.5010——
2019-12-24$51.00$51.000——
2019-12-23$51.00$51.00370——
2019-12-20$51.00$51.0090——
2019-12-19$52.00$52.0060——
2019-12-18$50.10$50.10970——
2019-12-17$51.40$51.40120——
2019-12-16$51.40$51.4030——
2019-12-13$51.00$51.000——
2019-12-12$51.00$51.00120——
2019-12-11$49.60$49.600——
2019-12-10$49.60$49.60190——
2019-12-09$49.60$49.600——
2019-12-06$49.60$49.6020——
2019-12-05$49.50$49.5010——
2019-12-04$51.00$51.00570——
2019-12-03$50.00$50.00230——
2019-12-02$50.30$50.3010——
2019-11-29$49.30$49.300——
2019-11-27$49.30$49.3060——
2019-11-26$49.20$49.20230——
2019-11-25$47.80$47.80360——
2019-11-22$48.10$48.10180——
2019-11-21$47.20$47.201,150——
2019-11-20$50.30$50.3050——
2019-11-19$49.20$49.20870——
2019-11-18$51.60$51.60310——
2019-11-15$51.10$51.1080——
2019-11-14$51.40$51.4080——
2019-11-13$50.00$50.00130——
2019-11-12$51.20$51.20110——
2019-11-11$49.30$49.3020——
2019-11-08$49.90$49.90290——
2019-11-07$49.90$49.90250——
2019-11-06$49.90$49.90440——
2019-11-05$50.70$50.70190——
2019-11-04$50.00$50.00400——
2019-11-01$50.00$50.00630——
2019-10-31$46.50$46.5020——
2019-10-30$47.90$47.90350——
2019-10-29$48.60$48.600——
2019-10-28$48.60$48.60280——
2019-10-25$48.00$48.00650——
2019-10-24$48.80$48.80330——
2019-10-23$49.00$49.00310——
2019-10-22$48.20$48.20260——
2019-10-21$48.70$48.70520——
2019-10-18$47.90$47.90160——
2019-10-17$45.60$45.60330——
2019-10-16$45.60$45.60200——
2019-10-15$45.80$45.80470——
2019-10-14$47.00$47.00550——
2019-10-11$46.40$46.40660——
2019-10-10$44.10$44.102,170——
2019-10-09$44.90$44.902,870——
2019-10-08$49.70$49.701,590——
2019-10-07$54.20$54.20790——
2019-10-04$55.00$55.00640——
2019-10-03$54.40$54.4010——
2019-10-02$54.40$54.40130——
2019-10-01$57.00$57.001,240——
2019-09-30$60.50$60.506,930——
2019-09-27$58.50$58.503,170——
2019-09-26$57.00$57.001,460——
2019-09-25$56.90$56.901,990——
2019-09-24$54.50$54.5060——
2019-09-23$53.00$53.00150——
2019-09-20$52.20$52.203,000——
2019-09-19$51.30$51.30480——
2019-09-18$49.60$49.60270——
2019-09-17$50.80$50.80390——
2019-09-16$49.10$49.10400——
2019-09-13$48.10$48.1020——
2019-09-12$48.20$48.20120——
2019-09-11$48.50$48.5080——
2019-09-10$47.50$47.5010——
2019-09-09$48.40$48.4040——
2019-09-06$47.50$47.502,030——
2019-09-05$47.60$47.60150——
2019-09-04$47.80$47.80800——
2019-09-03$48.90$48.90940——
2019-08-30$46.90$46.909,130——
2019-08-29$51.90$51.90210——
2019-08-28$52.50$52.504,460——
2019-08-27$54.90$54.906,040——
2019-08-26$50.60$50.6010——
2019-08-23$50.20$50.20230——
2019-08-22$52.00$52.0010——
2019-08-21$52.00$52.00140——
2019-08-20$54.30$54.30530——
2019-08-19$51.10$51.1090——
2019-08-16$53.10$53.1010——
2019-08-15$54.00$54.002,530——
2019-08-14$54.00$54.002,530——
2019-08-13$54.00$54.0070——
2019-08-12$53.30$53.3020——
2019-08-09$55.70$55.7030——
2019-08-08$56.70$56.700——
2019-08-07$56.70$56.7050——
2019-08-06$57.00$57.0040——
2019-08-05$55.80$55.8070——
2019-08-02$53.50$53.50140——
2019-08-01$56.10$56.10110——
2019-07-31$56.00$56.0050——
2019-07-30$55.90$55.9030——
2019-07-29$55.90$55.9080——
2019-07-26$55.20$55.2060——
2019-07-25$55.30$55.300——
2019-07-24$55.30$55.30110——
2019-07-23$56.00$56.0060——
2019-07-22$56.50$56.5010——
2019-07-19$56.10$56.1040——
2019-07-18$58.00$58.00210——
2019-07-17$58.00$58.000——
2019-07-16$58.00$58.00180——
2019-07-15$57.10$57.1070——
2019-07-12$57.10$57.1080——
2019-07-11$58.50$58.50330——
2019-07-10$57.00$57.00530——
2019-07-09$56.20$56.20370——
2019-07-08$57.00$57.00350——
2019-07-05$58.60$58.60600——
2019-07-03$58.10$58.100——
2019-07-02$58.10$58.10850——
2019-07-01$59.30$59.300——
2019-06-28$59.30$59.30350——
2019-06-27$59.30$59.301,360——
2019-06-26$58.80$58.801,190——
2019-06-25$55.50$55.50710——
2019-06-24$58.60$58.60120——
2019-06-21$59.80$59.801,790——
2019-06-20$60.00$60.001,440——
2019-06-19$61.90$61.904,350——
2019-06-18$61.80$61.80850——
2019-06-17$62.00$62.001,540——
2019-06-14$62.90$62.901,020——
2019-06-13$63.20$63.201,130——
2019-06-12$63.50$63.501,730——
2019-06-11$62.00$62.003,720——
2019-06-10$61.70$61.705,300——
2019-06-07$59.00$59.001,210——
2019-06-06$57.50$57.501,700——
2019-06-05$58.70$58.701,190——
2019-06-04$56.80$56.80440——
2019-06-03$55.00$55.0080——
2019-05-31$55.60$55.6040——
2019-05-30$55.40$55.40200——
2019-05-29$55.50$55.503,300——
2019-05-28$54.00$54.0040——
2019-05-24$53.60$53.601,790——
2019-05-23$54.50$54.50530——
2019-05-22$56.00$56.00420——
2019-05-21$59.00$59.002,840——
2019-05-20$60.00$60.003,850——
2019-05-17$55.50$55.50480——
2019-05-16$55.10$55.1090——
2019-05-15$55.00$55.00230——
2019-05-14$53.50$53.501,380——
2019-05-13$53.50$53.50430——
2019-05-10$55.90$55.90390——
2019-05-09$57.30$57.30250——
2019-05-08$57.80$57.8060——
2019-05-07$58.00$58.002,550——
2019-05-06$59.90$59.90500——
2019-05-03$58.50$58.501,470——
2019-05-02$59.10$59.1090——
2019-05-01$59.00$59.0060——
2019-04-30$58.90$58.90120——
2019-04-29$59.80$59.8080——
2019-04-26$59.20$59.20580——
2019-04-25$60.50$60.50140——
2019-04-24$62.00$62.00500——
2019-04-23$65.80$65.80380——
2019-04-22$60.20$60.20390——
2019-04-18$60.50$60.50170——
2019-04-17$59.40$59.40290——
2019-04-16$60.00$60.002,310——
2019-04-15$63.00$63.001,890——
2019-04-12$65.40$65.40180——
2019-04-11$64.30$64.301,130——
2019-04-10$64.30$64.3060——
2019-04-09$63.60$63.60840——
2019-04-08$65.00$65.003,610——
2019-04-05$66.10$66.107,210——
2019-04-04$61.00$61.00670——
2019-04-03$57.00$57.001,220——
2019-04-02$58.60$58.602,130——
2019-04-01$60.20$60.201,970——
2019-03-29$60.60$60.604,430——
2019-03-28$55.40$55.40870——
2019-03-27$53.50$53.5080——
2019-03-26$56.10$56.10390——
2019-03-25$55.40$55.40320——
2019-03-22$53.70$53.70280——
2019-03-21$53.10$53.1070——
2019-03-20$53.30$53.30130——
2019-03-19$52.00$52.00960——
2019-03-18$54.60$54.601,950——
2019-03-15$51.10$51.10120——
2019-03-14$50.50$50.50990——
2019-03-13$52.90$52.902,020——
2019-03-12$55.80$55.801,190——
2019-03-11$63.00$63.00430——
2019-03-08$62.10$62.104,920——
2019-03-07$60.00$60.001,240——
2019-03-06$55.00$55.00570——
2019-03-05$53.20$53.20460——
2019-03-04$51.60$51.601,910——
2019-03-01$52.70$52.7030——
2019-02-28$52.00$52.00790——
2019-02-27$50.70$50.70520——
2019-02-26$49.40$49.40160——
2019-02-25$51.10$51.10640——
2019-02-22$49.50$49.501,080——
2019-02-21$53.50$53.50800——
2019-02-20$57.00$57.00280——
2019-02-19$58.40$58.40180——
2019-02-15$60.30$60.3080——
2019-02-14$58.50$58.5050——
2019-02-13$58.90$58.90200——
2019-02-12$56.00$56.00460——
2019-02-11$55.70$55.7060——
2019-02-08$55.00$55.0010——
2019-02-07$55.00$55.00280——
2019-02-06$56.90$56.90700——
2019-02-05$56.60$56.60500——
2019-02-04$56.00$56.00390——
2019-02-01$60.00$60.00220——
2019-01-31$59.00$59.00200——
2019-01-30$59.00$59.0090——
2019-01-29$60.50$60.50180——
2019-01-28$62.90$62.90360——
2019-01-25$65.40$65.40920——
2019-01-24$68.20$68.2030——
2019-01-23$66.20$66.20520——
2019-01-22$64.50$64.50630——
2019-01-18$65.70$65.70220——
2019-01-17$59.60$59.60670——
2019-01-16$55.00$55.00130——
2019-01-15$56.60$56.60550——
2019-01-14$55.00$55.0080——
2019-01-11$55.50$55.50210——
2019-01-10$55.50$55.5020——
2019-01-09$55.50$55.50320——
2019-01-08$56.70$56.7020——
2019-01-07$56.60$56.60570——
2019-01-04$58.00$58.00500——
2019-01-03$55.00$55.00960——
2019-01-02$53.00$53.00800——