Canada markets closed

Qifu Technology, Inc. (QFIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.77-0.68 (-3.33%)
At close: 04:00PM EDT
19.77 0.00 (0.00%)
After hours: 05:31PM EDT
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 202420.2720.3519.4619.7719.771,116,247
Jul 12, 202420.3320.5920.3220.4520.451,031,600
Jul 11, 202420.3120.6020.1520.1820.181,541,100
Jul 10, 202419.8120.3319.5620.1320.13951,400
Jul 09, 202419.3919.9119.3919.7619.761,950,400
Jul 08, 202419.6219.6219.0919.3019.301,775,200
Jul 05, 202420.2020.2019.6619.7219.721,631,500
Jul 03, 202419.8820.6519.8320.3820.38739,800
Jul 02, 202419.7719.9519.6719.7919.79721,100
Jul 01, 202419.9420.1419.6719.7019.701,293,200
Jun 28, 202419.6319.8719.2419.7319.731,864,300
Jun 27, 202419.9419.9819.3619.3919.391,213,700
Jun 26, 202419.9220.1219.8520.0320.031,007,600
Jun 25, 202420.1220.4119.7319.8019.80992,300
Jun 24, 202419.9620.4519.9620.2620.261,282,400
Jun 21, 202419.5920.0419.5319.7619.761,495,100
Jun 20, 202419.9920.3019.4819.6519.651,411,900
Jun 18, 202419.4120.0419.4119.7819.78928,300
Jun 17, 202420.1220.3219.2019.5219.521,232,300
Jun 14, 202419.9720.4419.7320.1020.102,132,600
Jun 13, 202420.1820.7719.8620.0220.02818,900
Jun 12, 202420.3420.4120.0420.1720.171,019,800
Jun 11, 202420.4120.4920.0820.1220.121,104,100
Jun 10, 202419.9120.4919.5320.3320.33852,300
Jun 07, 202419.8620.5719.8619.9419.94913,300
Jun 06, 202419.5220.3519.5120.1620.16916,400
Jun 05, 202419.4119.9619.3019.4819.481,363,000
Jun 04, 202419.4019.5019.0219.1519.15727,100
Jun 03, 202419.7519.7519.1319.4019.40677,400
May 31, 202419.3419.6119.1619.3219.321,423,700
May 30, 202419.6120.0419.4319.6319.632,004,800
May 29, 202419.5020.1019.2819.9419.94942,100
May 28, 202419.9420.1919.5819.9019.90754,600
May 24, 202419.8520.0719.8519.9919.991,018,900
May 23, 202420.1820.5519.7620.0420.041,059,500
May 22, 202420.5020.6320.1820.4520.451,211,200
May 21, 202420.5121.0520.4020.5120.511,706,400
May 20, 202421.2921.3420.4720.5120.511,632,200
May 17, 202421.3621.5721.1721.3021.301,340,800
May 16, 202421.0021.5320.9421.4721.471,038,000
May 15, 202420.8020.9020.4620.8720.87673,800
May 14, 202420.7720.7720.3020.7120.71935,200
May 13, 202420.8821.2620.7220.9820.98704,900
May 10, 202421.0021.4920.5620.6720.67693,200
May 09, 202420.2020.9920.2020.9020.901,021,900
May 08, 202419.8720.1019.7119.9119.91801,900
May 07, 202419.5020.0419.4119.9119.912,190,300
May 06, 202419.5019.7019.1719.5919.59900,800
May 03, 202419.8920.0119.4119.5019.501,511,800
May 02, 202419.2020.0718.8119.8819.881,272,200
May 01, 202418.3718.8218.2518.5718.57593,300
Apr 30, 202418.3818.5918.1518.2918.291,127,700
Apr 29, 202418.5218.9118.3618.5618.561,336,100
Apr 26, 202419.2119.5918.4818.5218.521,469,900
Apr 25, 202418.6218.9218.2418.8718.871,454,900
Apr 24, 202418.7319.1118.5118.7318.731,104,500
Apr 23, 202418.4018.8318.2918.5118.511,021,500
Apr 22, 202418.1518.4517.9518.2918.291,061,400
Apr 19, 202417.9918.1817.9618.0218.02959,400
Apr 18, 202418.0918.4317.9918.0218.02989,900
Apr 17, 202418.0518.1817.8317.8417.841,137,000
Apr 16, 202418.2518.2517.7617.8817.88822,300
Apr 15, 202418.9219.1218.2718.3518.351,312,300
Apr 12, 202419.2519.4018.5118.5418.54992,100
Apr 12, 20240.58 Dividend
Apr 11, 202420.2020.6119.9420.0019.42793,500
Apr 10, 202419.9720.4419.7619.9019.32689,100
Apr 09, 202419.7320.1519.7319.9919.41755,000
Apr 08, 202419.2819.7819.2719.6019.03713,900
Apr 05, 202418.8519.4718.7819.2818.721,233,300
Apr 04, 202419.8919.9418.9119.0218.47942,700
Apr 03, 202419.6019.8419.4219.7619.191,270,400
Apr 02, 202418.8319.6618.6719.6219.051,165,600
Apr 01, 202418.6019.0018.5818.6818.14909,000
Mar 28, 202418.1018.7118.1018.4317.901,010,400
Mar 27, 202418.2518.5418.1918.2017.67672,500
Mar 26, 202418.2418.7518.2018.5117.97731,600
Mar 25, 202418.5419.0818.2518.4117.881,036,300
Mar 22, 202419.3519.3918.7418.9618.411,288,100
Mar 21, 202419.9520.2519.2719.6019.031,721,200
Mar 20, 202418.7119.9018.6819.9019.322,465,800
Mar 19, 202418.3518.5618.1818.4717.931,266,600
Mar 18, 202418.4018.5118.0518.4717.931,719,500
Mar 15, 202418.9018.9318.2418.3117.782,565,600
Mar 14, 202417.9618.6817.5318.6018.064,068,900
Mar 13, 202416.5019.0816.4718.3617.834,540,100
Mar 12, 202415.6216.6315.5016.3015.831,795,700
Mar 11, 202415.6515.9815.1915.2014.761,268,800
Mar 08, 202415.3715.6515.1615.4314.981,069,200
Mar 07, 202415.4015.6215.1415.1914.751,351,600
Mar 06, 202415.6616.0815.4515.4915.041,752,500
Mar 05, 202415.2815.5015.0615.2514.811,591,400
Mar 04, 202415.9916.0615.2815.3414.90667,600
Mar 01, 202415.6216.1615.6215.9015.44570,500
Feb 29, 202415.7015.9715.4515.4515.001,439,300
Feb 28, 202415.4415.6615.4215.5015.05301,100
Feb 27, 202415.6915.9415.4615.7715.31463,000
Feb 26, 202415.7015.8215.2015.3814.93551,800
Feb 23, 202415.5415.9115.4415.7515.29490,700
Feb 22, 202415.5015.7915.4315.4715.023,688,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...