Canada markets open in 4 hours 29 minutes

360 DigiTech, Inc. (QFIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.13-0.01 (-0.04%)
At close: 04:00PM EST
24.13 0.00 (0.00%)
After hours: 04:37PM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202323.8924.6023.8924.1324.131,647,407
Jan 30, 202323.3624.3222.7424.1424.141,526,400
Jan 27, 202323.5424.6723.1424.6324.631,391,300
Jan 26, 202323.5023.6922.9123.5523.551,269,100
Jan 25, 202322.0923.0522.0823.0323.03496,700
Jan 24, 202322.0022.4221.9322.3822.38576,900
Jan 23, 202322.7022.9922.0322.3722.37650,700
Jan 20, 202322.2022.7021.7622.4822.482,121,500
Jan 19, 202322.1622.3021.3421.6021.601,380,500
Jan 18, 202322.6122.8021.7121.8421.841,272,100
Jan 17, 202322.5922.8022.0022.5022.50916,300
Jan 13, 202322.4323.3722.3022.9422.941,857,900
Jan 12, 202322.6922.7221.7322.0422.041,246,900
Jan 11, 202322.7123.1722.6422.9922.991,197,400
Jan 10, 202323.7323.7622.7022.9822.982,100,200
Jan 09, 202324.0024.4823.2323.4923.492,775,600
Jan 06, 202323.0523.1122.5623.0023.001,449,100
Jan 05, 202322.7323.3222.4223.0523.051,561,400
Jan 04, 202321.9523.3721.7523.3123.311,976,900
Jan 03, 202320.5221.3420.4420.9020.901,385,700
Dec 30, 202219.5420.3819.4520.3620.361,095,200
Dec 29, 202219.6320.3919.4220.3420.34638,400
Dec 28, 202220.1020.2019.3519.5519.551,491,600
Dec 27, 202219.2920.3019.2620.2220.222,092,700
Dec 23, 202219.3619.7419.0219.2619.261,574,900
Dec 22, 202219.4819.8019.1219.3819.381,943,300
Dec 21, 202218.2019.5017.9319.5019.501,793,700
Dec 20, 202217.3118.1517.1618.1218.12988,500
Dec 19, 202217.9018.0517.5517.9617.961,542,900
Dec 16, 202218.0018.3817.6317.7217.721,464,000
Dec 15, 202218.0018.7417.7217.7817.781,802,400
Dec 14, 202217.6818.1817.5418.0518.051,452,400
Dec 13, 202218.1818.4417.8718.1818.181,849,500
Dec 12, 202217.3017.6916.8617.5217.521,484,700
Dec 09, 202217.5018.0816.4317.9517.956,231,600
Dec 09, 20220.16 Dividend
Dec 08, 202217.3518.3016.9417.6617.503,459,500
Dec 07, 202216.9617.0015.9116.8416.692,424,800
Dec 06, 202217.2918.1516.8217.7117.553,075,600
Dec 05, 202217.8818.1016.8316.9916.844,364,900
Dec 02, 202215.6817.1615.5217.0416.894,030,500
Dec 01, 202215.7016.0014.8915.9015.761,495,600
Nov 30, 202215.1015.7214.7915.6915.552,428,700
Nov 29, 202214.0814.6813.9814.5614.431,613,900
Nov 28, 202213.3013.5613.1013.4213.30992,500
Nov 25, 202213.1413.3412.9013.2213.10554,500
Nov 23, 202213.3714.1913.2613.6813.561,339,600
Nov 22, 202213.3113.5512.9513.1413.021,098,300
Nov 21, 202213.7813.9713.3613.3913.27950,900
Nov 18, 202215.2815.3013.9214.0013.871,224,300
Nov 17, 202214.2515.5114.1315.3415.201,426,200
Nov 16, 202215.8915.9714.5414.8714.741,317,500
Nov 15, 202215.7017.2715.6016.4016.252,582,000
Nov 14, 202214.9015.5214.5315.2415.102,869,600
Nov 11, 202214.1015.9813.7514.5814.451,923,700
Nov 10, 202213.2513.7412.7613.6013.481,074,400
Nov 09, 202212.1212.8912.0712.3812.271,742,000
Nov 08, 202212.4012.8911.9512.6412.53800,200
Nov 07, 202212.6712.8211.8412.6412.53968,900
Nov 04, 202211.3912.6411.1012.5312.422,055,500
Nov 03, 202210.1410.8210.0110.5210.42930,300
Nov 02, 202211.1711.1710.3510.4310.341,172,300
Nov 01, 202210.8011.1610.5311.0910.991,095,500
Oct 31, 202210.0210.729.9810.1610.07670,900
Oct 28, 20229.6410.199.5610.1610.07885,500
Oct 27, 202210.1210.179.679.859.761,098,800
Oct 26, 20229.6710.519.5610.3810.291,732,300
Oct 25, 20229.9710.419.649.699.601,523,500
Oct 24, 202211.4211.499.479.719.622,872,800
Oct 21, 202212.6212.6612.3112.5412.43705,000
Oct 20, 202212.4713.3512.3112.7012.58753,000
Oct 19, 202213.3613.4712.3012.4612.35638,200
Oct 18, 202214.2614.3713.4513.6813.56434,500
Oct 17, 202214.1914.2313.7513.8713.74477,700
Oct 14, 202214.5214.6013.4513.5613.44578,600
Oct 13, 202213.2414.5312.9914.3014.17782,700
Oct 12, 202213.6313.8613.1813.6013.48482,000
Oct 11, 202213.7314.1813.2213.6313.51925,300
Oct 10, 202214.7714.7713.7013.8813.75558,800
Oct 07, 202215.2315.2314.7214.7914.66521,600
Oct 06, 202215.4415.9015.2115.5015.36559,300
Oct 05, 202214.6815.6714.3315.5615.421,000,000
Oct 04, 202213.9015.0213.7814.7814.65908,400
Oct 03, 202212.8113.3212.7213.2713.15422,200
Sept 30, 202212.6212.9712.5512.8212.70436,100
Sept 29, 202212.9112.9312.1512.6012.49790,200
Sept 28, 202212.5013.2911.9113.2013.08866,600
Sept 27, 202213.4013.5112.6012.6612.55598,100
Sept 26, 202213.2213.3713.0213.1813.06486,800
Sept 23, 202213.7213.7613.1813.2013.08500,400
Sept 22, 202214.0214.6813.9114.0213.89465,300
Sept 21, 202214.3314.3313.6813.8513.72552,100
Sept 20, 202214.3214.8114.2314.4214.29576,000
Sept 19, 202213.6014.3413.5314.2914.16691,000
Sept 16, 202213.8114.0213.3313.7213.601,037,600
Sept 15, 202213.9714.4613.9714.2414.11613,400
Sept 15, 20220.18 Dividend
Sept 14, 202214.6514.6514.0814.2613.95524,500
Sept 13, 202214.8115.3014.5714.5814.27678,900
Sept 12, 202214.6915.4614.6815.3815.05924,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...