Dunxin Financial Historical Data - DXF

기업명	주식 심볼	시장	주식 타입
Dunxin Financial Holdings Ltd	DXF	AMEX	주식예탁증서 (DR)

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.00644	-2.66%	0.236	09:00:00

개장가	저가	고가	종가	전일 종가
0.2425	0.2423	0.2546	0.2458	0.242438

DXF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.00	0.00	0.00	0.00	0	0.00	0.00%
1개월	0.00	0.00	0.00	0.00	0	0.00	0.00%
3개월	0.00	0.00	0.00	0.00	0	0.00	0.00%
6개월	0.00	0.00	0.00	0.00	0	0.00	0.00%
1년	0.00	0.00	0.00	0.00	0	0.00	0.00%
3년	0.00	0.00	0.00	0.00	0	0.00	0.00%
5년	0.00	0.00	0.00	0.00	0	0.00	0.00%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	0.2458	0.00336	1.39%	0.2425	0.2546	0.2423	61,632
03 5월(5) 2024	0.242438	0.00744	3.17%	0.235	0.254	0.235	200,702
02 5월(5) 2024	0.235	0.01	4.44%	0.224	0.2485	0.224	154,177
01 5월(5) 2024	0.225	-0.0173	-7.14%	0.25	0.2568	0.2198	224,071
30 4월(4) 2024	0.2423	-0.0128	-5.02%	0.2433	0.2633	0.23	142,270
27 4월(4) 2024	0.2551	0.0081	3.28%	0.2625	0.2695	0.2534	55,253
26 4월(4) 2024	0.247	0.0019	0.78%	0.2451	0.2598	0.24	58,733
25 4월(4) 2024	0.2451	0.002	0.82%	0.239	0.2688	0.239	118,813
24 4월(4) 2024	0.2431	-0.012	-4.70%	0.264	0.2644	0.1817	476,029
23 4월(4) 2024	0.2551	0.0031	1.23%	0.251	0.269	0.24	230,909
20 4월(4) 2024	0.252	-0.0255	-9.19%	0.274	0.274	0.2366	489,433
19 4월(4) 2024	0.2775	0.0067	2.47%	0.295	0.35	0.2649	1,494,353
18 4월(4) 2024	0.2708	-0.0164	-5.71%	0.2723	0.2872	0.2548	543,980
17 4월(4) 2024	0.2872	0.0171	6.33%	0.2651	0.2998	0.2651	318,255
16 4월(4) 2024	0.2701	-0.0208	-7.15%	0.28	0.2961	0.2691	104,104
13 4월(4) 2024	0.2909	-0.0243	-7.71%	0.32	0.32	0.2799	122,774
12 4월(4) 2024	0.3152	0.0162	5.42%	0.299	0.33	0.29001	146,299
11 4월(4) 2024	0.299	0.0013	0.44%	0.28	0.3001	0.28	100,507
10 4월(4) 2024	0.2977	-0.0022	-0.73%	0.31	0.3131	0.287	94,230
09 4월(4) 2024	0.2999	0.0267	9.77%	0.274	0.3099	0.2733	203,617
06 4월(4) 2024	0.2732	-0.0068	-2.43%	0.289	0.2945	0.2711	92,013
05 4월(4) 2024	0.28	-0.0047	-1.65%	0.2881	0.30	0.28	55,365