Canada Markets close in 6 hrs 11 mins

Qifu Technology, Inc. (QFIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.34-0.26 (-1.67%)
As of 09:49AM EST. Market open.
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202315.5615.6215.0615.3415.34121,287
Nov 29, 202315.5615.7915.5015.6015.60918,900
Nov 28, 202315.6415.9715.5815.7915.791,157,400
Nov 27, 202315.8916.0215.6615.7015.701,568,800
Nov 24, 202315.8216.0515.7416.0516.05269,100
Nov 22, 202316.5016.5515.8116.0716.07905,900
Nov 21, 202316.7416.8016.1616.5316.531,897,600
Nov 20, 202317.0317.3716.4316.9616.96638,300
Nov 17, 202316.4617.8815.9216.8716.871,314,100
Nov 16, 202315.7215.9015.1915.4915.49748,300
Nov 15, 202316.1616.9016.0516.4316.43886,400
Nov 14, 202315.7415.9315.4015.8215.82524,200
Nov 13, 202315.4315.6815.2215.4815.48442,200
Nov 10, 202315.1215.4114.8415.3615.36265,500
Nov 09, 202315.3815.5015.0315.0315.03292,600
Nov 08, 202315.5715.8315.3915.4315.43529,200
Nov 07, 202315.7715.8015.5015.7015.70682,800
Nov 06, 202316.1516.2415.8816.0016.00312,700
Nov 03, 202315.5016.2315.4515.9415.94440,000
Nov 02, 202314.8915.2214.8315.1415.14743,700
Nov 01, 202314.6415.0914.5814.6714.67819,600
Oct 31, 202314.6314.8614.1414.7914.791,001,900
Oct 30, 202315.3515.4314.7014.8014.80803,100
Oct 27, 202315.0015.2514.9615.0815.08408,300
Oct 26, 202314.6815.0814.6714.8314.83679,500
Oct 25, 202315.0015.1314.5914.6614.66877,500
Oct 24, 202314.4615.4914.4615.2715.27916,800
Oct 23, 202313.9014.7413.7314.4614.46652,500
Oct 20, 202314.1214.1413.6813.9113.91633,600
Oct 19, 202314.7214.8914.1914.2414.24787,500
Oct 18, 202315.4715.8614.8014.8714.87723,600
Oct 17, 202315.5615.9515.3715.5915.59503,000
Oct 16, 202316.2516.4215.7715.8215.82489,200
Oct 13, 202316.3116.5416.3116.4216.42438,900
Oct 12, 202316.9116.9116.4016.5016.50407,500
Oct 11, 202317.1217.6116.6416.7916.79892,300
Oct 10, 202316.2917.1916.2917.0617.06968,200
Oct 09, 202315.5616.1415.4416.1316.13636,800
Oct 06, 202314.9715.9214.9415.6815.68744,600
Oct 05, 202314.7514.9914.6414.9314.93494,800
Oct 04, 202315.1415.1714.6014.6514.65574,600
Oct 03, 202315.1215.3115.0015.1115.11521,100
Oct 02, 202315.4015.6815.3415.5615.56647,100
Sept 29, 202315.3715.6115.1015.3615.36595,000
Sept 28, 202314.9415.2214.9415.0715.07652,200
Sept 27, 202315.1415.2514.8515.0715.07530,300
Sept 26, 202315.2815.3915.0415.0815.08908,700
Sept 25, 202315.0015.6815.0015.5915.59574,100
Sept 22, 202315.3015.5915.1015.4215.42582,300
Sept 21, 202314.5114.9214.4914.7814.78484,300
Sept 20, 202315.3215.6015.1915.1915.19699,000
Sept 19, 202315.0015.7515.0015.2715.27706,600
Sept 18, 202315.5015.5114.9114.9714.97724,100
Sept 15, 202315.9716.2115.6415.6515.65602,400
Sept 14, 202315.9516.1515.7216.1116.11623,700
Sept 13, 202315.4815.7815.4615.6915.69570,400
Sept 12, 202315.5916.1015.5215.7015.701,115,400
Sept 11, 202316.0016.2215.4715.7615.76620,200
Sept 08, 202315.9415.9815.3015.5915.59785,800
Sept 07, 202316.5016.5115.7215.9015.901,173,000
Sept 06, 202317.2417.6116.9616.9716.97762,900
Sept 05, 202317.4917.6717.1617.2517.25527,500
Sept 01, 202317.2617.9717.2617.7017.70713,200
Aug 31, 202317.0117.3416.9017.0017.00654,100
Aug 30, 202316.9617.3016.9617.1717.17476,500
Aug 29, 202316.7117.2816.5417.2517.25522,200
Aug 28, 202315.8316.5415.8316.4116.41780,600
Aug 25, 202316.0016.0015.5015.8015.80562,600
Aug 24, 202315.6416.1515.6016.0916.091,126,700
Aug 23, 202315.7415.8415.4115.5415.54946,900
Aug 22, 202316.1516.4215.5315.6515.65852,200
Aug 21, 202315.8216.0415.4915.9315.93803,000
Aug 18, 202315.6716.1115.6615.9615.96685,400
Aug 17, 202316.3016.5516.1016.2516.25506,200
Aug 16, 202316.0116.1515.7715.9315.93918,800
Aug 15, 202316.3516.4515.9216.2116.21823,500
Aug 14, 202316.4716.5816.0516.4116.411,990,500
Aug 11, 202317.4817.4916.5116.7016.70994,300
Aug 10, 202318.2218.8017.9218.0018.00470,400
Aug 09, 202318.0018.0417.7018.0118.01840,200
Aug 08, 202317.2917.7317.0917.6517.651,334,900
Aug 07, 202318.2218.2917.3917.6317.631,048,500
Aug 04, 202318.0118.6318.0118.1018.10726,800
Aug 03, 202317.9518.6317.9318.1218.12597,100
Aug 02, 202318.3518.4017.6117.6617.66820,600
Aug 01, 202319.4919.6018.6718.6818.68720,000
Jul 31, 202319.5620.1719.5519.9619.96977,700
Jul 28, 202319.7520.4019.3919.6019.601,793,400
Jul 27, 202319.3219.4318.7218.8118.81657,500
Jul 26, 202319.0519.6919.0519.3219.32712,200
Jul 25, 202319.4019.8518.9319.0619.06951,200
Jul 24, 202318.3019.5918.2919.0819.08811,700
Jul 21, 202318.4918.5918.2818.3418.34635,500
Jul 20, 202318.0018.6717.8818.4318.43438,400
Jul 19, 202318.4018.9918.1618.1818.18477,800
Jul 18, 202318.5318.6317.9218.1918.19992,500
Jul 17, 202318.6719.0318.3018.7918.79871,900
Jul 14, 202319.1619.2918.7918.9218.92629,600
Jul 13, 202318.9919.4418.9319.4319.43845,800
Jul 12, 202318.8919.1818.6918.8018.801,031,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...