Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dunxin Financia (DXF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 2.43 2.43 2.35 2.34 2,233
15th Dec 2025 (Mon) 2.46 2.46 2.44 2.63 1,533
12th Dec 2025 (Fri) 2.52 2.63 2.47 2.63 1,495
11th Dec 2025 (Thu) 2.64 2.64 2.64 2.66 505
10th Dec 2025 (Wed) 2.53 2.69 2.51 2.55 2,814
9th Dec 2025 (Tue) 2.51 2.59 2.47 2.59 431
8th Dec 2025 (Mon) 2.42 2.49 2.41 2.465 681
5th Dec 2025 (Fri) 2.55 2.55 2.42 2.42 863
4th Dec 2025 (Thu) 2.47 2.47 2.47 2.51 268
3rd Dec 2025 (Wed) 2.72 2.75 2.38 2.61 13,287
2nd Dec 2025 (Tue) 2.50 2.72 2.50 2.63 7,328
1st Dec 2025 (Mon) 2.54 2.54 2.40 2.36 1,775
28th Nov 2025 (Fri) 2.42 2.61 2.40 2.55 7,676
27th Nov 2025 (Thu) 2.40 2.46 2.38 2.38 6,527
26th Nov 2025 (Wed) 2.40 2.46 2.38 2.38 6,280
25th Nov 2025 (Tue) 2.48 2.50 2.44 2.52 4,491
24th Nov 2025 (Mon) 2.40 2.50 2.40 2.42 2,113
21st Nov 2025 (Fri) 2.51 2.54 2.38 2.38 3,778
20th Nov 2025 (Thu) 2.43 2.53 2.43 2.53 611
19th Nov 2025 (Wed) 2.43 2.53 2.43 2.53 105
18th Nov 2025 (Tue) 2.43 2.66 2.43 2.63 1,726
17th Nov 2025 (Mon) 2.53 2.57 2.53 2.55 1,068
14th Nov 2025 (Fri) 2.50 2.67 2.08 2.72 12,173
13th Nov 2025 (Thu) 2.66 2.66 2.58 2.67 6,393
12th Nov 2025 (Wed) 2.60 2.85 2.59 2.75 19,787
11th Nov 2025 (Tue) 2.61 2.61 2.61 2.60 811
10th Nov 2025 (Mon) 2.61 2.61 2.60 2.66 648
7th Nov 2025 (Fri) 2.40 2.84 2.39 2.59 4,807
6th Nov 2025 (Thu) 2.53 2.76 2.46 2.69 30,973
5th Nov 2025 (Wed) 2.73 2.73 2.51 2.51 2,940
4th Nov 2025 (Tue) 2.68 2.68 2.64 2.64 0
3rd Nov 2025 (Mon) 2.68 2.69 2.60 2.64 27,868
31st Oct 2025 (Fri) 2.79 3.01 2.62 2.84 9,213
30th Oct 2025 (Thu) 2.72 2.93 2.57 2.79 54,641
29th Oct 2025 (Wed) 2.84 2.84 2.77 2.71 225
28th Oct 2025 (Tue) 2.86 2.94 2.86 2.93 278
27th Oct 2025 (Mon) 2.96 2.96 2.96 2.96 107
24th Oct 2025 (Fri) 2.83 2.87 2.75 2.85 1,470
23rd Oct 2025 (Thu) 2.90 2.90 2.87 2.87 481
22nd Oct 2025 (Wed) 2.90 3.00 2.87 2.87 1,580
21st Oct 2025 (Tue) 3.12 3.12 2.95 3.20 2,682
20th Oct 2025 (Mon) 3.27 3.34 3.23 3.23 2,299
17th Oct 2025 (Fri) 3.05 3.05 3.00 3.1199 3,896
16th Oct 2025 (Thu) 3.17 3.18 3.11 3.15 3,135
FTSE 100 Latest
Value9,684.79
Change-66.52