360 DigiTech, Inc. (QFIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 13.22 | 13.68 | 13.19 | 13.22 | 13.22 | 247,323 |
| May 13, 2022 | 12.86 | 13.23 | 12.50 | 13.19 | 13.19 | 791,300 |
| May 12, 2022 | 12.01 | 12.69 | 11.66 | 12.38 | 12.38 | 809,900 |
| May 11, 2022 | 12.60 | 12.98 | 12.10 | 12.16 | 12.16 | 1,039,400 |
| May 10, 2022 | 12.59 | 12.76 | 12.01 | 12.38 | 12.38 | 1,351,400 |
| May 09, 2022 | 12.82 | 12.90 | 12.06 | 12.22 | 12.22 | 897,000 |
| May 06, 2022 | 13.81 | 13.81 | 12.90 | 13.12 | 13.12 | 849,200 |
| May 05, 2022 | 14.67 | 14.80 | 13.67 | 14.18 | 14.18 | 594,000 |
| May 04, 2022 | 14.62 | 15.12 | 14.29 | 15.06 | 15.06 | 710,800 |
| May 03, 2022 | 14.63 | 15.01 | 14.52 | 14.93 | 14.93 | 503,800 |
| May 02, 2022 | 14.22 | 15.01 | 14.01 | 14.52 | 14.52 | 706,100 |
| Apr 29, 2022 | 15.64 | 15.65 | 14.36 | 14.43 | 14.43 | 1,120,900 |
| Apr 28, 2022 | 14.20 | 14.40 | 13.64 | 14.33 | 14.33 | 929,700 |
| Apr 27, 2022 | 13.49 | 14.19 | 13.31 | 13.93 | 13.93 | 1,049,300 |
| Apr 26, 2022 | 13.85 | 13.96 | 13.14 | 13.17 | 13.17 | 1,008,200 |
| Apr 25, 2022 | 13.47 | 13.90 | 13.28 | 13.80 | 13.80 | 1,358,600 |
| Apr 22, 2022 | 13.68 | 14.45 | 13.52 | 13.98 | 13.98 | 1,322,900 |
| Apr 21, 2022 | 14.26 | 14.51 | 13.29 | 13.39 | 13.39 | 1,173,600 |
| Apr 20, 2022 | 14.47 | 14.66 | 14.15 | 14.18 | 14.18 | 953,600 |
| Apr 19, 2022 | 13.44 | 14.65 | 13.37 | 14.62 | 14.62 | 1,315,000 |
| Apr 18, 2022 | 13.98 | 14.00 | 13.35 | 13.53 | 13.53 | 1,336,400 |
| Apr 14, 2022 | 14.68 | 14.70 | 14.19 | 14.24 | 14.24 | 800,900 |
| Apr 13, 2022 | 14.23 | 14.73 | 14.06 | 14.62 | 14.62 | 1,029,600 |
| Apr 12, 2022 | 14.33 | 14.69 | 14.05 | 14.19 | 14.19 | 1,286,400 |
| Apr 11, 2022 | 14.26 | 14.54 | 13.62 | 13.98 | 13.98 | 1,137,900 |
| Apr 08, 2022 | 14.18 | 14.58 | 13.94 | 14.31 | 14.31 | 866,000 |
| Apr 07, 2022 | 14.58 | 14.78 | 13.84 | 14.08 | 14.08 | 1,622,200 |
| Apr 06, 2022 | 14.94 | 14.94 | 14.26 | 14.72 | 14.72 | 1,881,700 |
| Apr 05, 2022 | 16.50 | 16.51 | 15.15 | 15.23 | 15.23 | 1,418,400 |
| Apr 05, 2022 | 0.26 Dividend | |||||
| Apr 04, 2022 | 16.71 | 16.84 | 15.76 | 16.60 | 16.34 | 2,309,100 |
| Apr 01, 2022 | 16.88 | 16.88 | 15.68 | 15.87 | 15.62 | 2,010,600 |
| Mar 31, 2022 | 16.01 | 16.14 | 15.39 | 15.39 | 15.15 | 939,300 |
| Mar 30, 2022 | 17.24 | 17.26 | 15.95 | 16.06 | 15.81 | 1,390,600 |
| Mar 29, 2022 | 16.70 | 17.25 | 16.48 | 17.25 | 16.98 | 2,686,000 |
| Mar 28, 2022 | 16.48 | 16.88 | 15.96 | 16.12 | 15.87 | 892,100 |
| Mar 25, 2022 | 16.61 | 16.78 | 15.58 | 15.88 | 15.63 | 1,453,400 |
| Mar 24, 2022 | 17.35 | 17.60 | 16.28 | 17.30 | 17.03 | 3,972,200 |
| Mar 23, 2022 | 17.04 | 18.11 | 16.76 | 17.30 | 17.03 | 2,886,100 |
| Mar 22, 2022 | 17.50 | 17.91 | 16.87 | 17.01 | 16.74 | 2,197,500 |
| Mar 21, 2022 | 16.96 | 17.36 | 16.27 | 16.51 | 16.25 | 1,251,300 |
| Mar 18, 2022 | 15.50 | 17.73 | 15.50 | 17.56 | 17.28 | 2,886,400 |
| Mar 17, 2022 | 16.49 | 16.74 | 15.23 | 15.50 | 15.26 | 2,039,600 |
| Mar 16, 2022 | 13.97 | 17.29 | 13.87 | 17.23 | 16.96 | 7,581,500 |
| Mar 15, 2022 | 11.35 | 12.78 | 11.15 | 11.99 | 11.80 | 3,775,500 |
| Mar 14, 2022 | 12.27 | 12.81 | 11.33 | 11.77 | 11.59 | 5,701,900 |
| Mar 11, 2022 | 16.81 | 16.85 | 13.18 | 13.23 | 13.02 | 6,201,900 |
| Mar 10, 2022 | 17.45 | 17.54 | 15.66 | 15.96 | 15.71 | 2,645,700 |
| Mar 09, 2022 | 17.37 | 18.24 | 17.37 | 18.14 | 17.86 | 870,500 |
| Mar 08, 2022 | 16.86 | 17.28 | 16.40 | 16.84 | 16.58 | 1,109,200 |
| Mar 07, 2022 | 16.68 | 17.25 | 16.56 | 16.86 | 16.60 | 1,529,400 |
| Mar 04, 2022 | 18.36 | 18.49 | 16.72 | 16.82 | 16.56 | 1,985,800 |
| Mar 03, 2022 | 19.50 | 19.50 | 18.41 | 18.60 | 18.31 | 1,645,400 |
| Mar 02, 2022 | 19.12 | 19.36 | 18.23 | 19.20 | 18.90 | 1,545,000 |
| Mar 01, 2022 | 18.75 | 19.57 | 18.75 | 19.19 | 18.89 | 1,821,300 |
| Feb 28, 2022 | 19.40 | 19.83 | 18.68 | 18.75 | 18.46 | 2,033,200 |
| Feb 25, 2022 | 20.02 | 20.09 | 19.29 | 19.96 | 19.65 | 890,100 |
| Feb 24, 2022 | 18.16 | 19.83 | 18.00 | 19.80 | 19.49 | 1,887,300 |
| Feb 23, 2022 | 19.58 | 20.23 | 19.02 | 19.14 | 18.84 | 686,800 |
| Feb 22, 2022 | 19.45 | 19.98 | 19.12 | 19.19 | 18.89 | 1,160,300 |
| Feb 18, 2022 | 20.34 | 20.74 | 19.90 | 20.05 | 19.74 | 829,900 |
| Feb 17, 2022 | 21.00 | 21.60 | 20.65 | 20.72 | 20.40 | 669,500 |
| Feb 16, 2022 | 21.53 | 21.53 | 20.74 | 21.16 | 20.83 | 596,500 |
| Feb 15, 2022 | 21.04 | 21.86 | 21.04 | 21.80 | 21.46 | 454,500 |
| Feb 14, 2022 | 20.74 | 21.15 | 20.42 | 20.64 | 20.32 | 915,900 |
| Feb 11, 2022 | 21.31 | 22.21 | 20.80 | 21.08 | 20.75 | 879,500 |
| Feb 10, 2022 | 20.49 | 22.08 | 20.40 | 21.16 | 20.83 | 947,200 |
| Feb 09, 2022 | 20.50 | 21.22 | 20.38 | 21.00 | 20.67 | 644,500 |
| Feb 08, 2022 | 18.94 | 20.39 | 18.84 | 20.32 | 20.00 | 758,800 |
| Feb 07, 2022 | 19.34 | 19.91 | 19.02 | 19.10 | 18.80 | 757,600 |
| Feb 04, 2022 | 18.91 | 19.62 | 18.64 | 19.26 | 18.96 | 523,800 |
| Feb 03, 2022 | 19.16 | 19.54 | 18.57 | 18.70 | 18.41 | 493,600 |
| Feb 02, 2022 | 20.48 | 20.48 | 19.13 | 19.35 | 19.05 | 661,300 |
| Feb 01, 2022 | 19.79 | 20.45 | 19.38 | 20.34 | 20.02 | 808,300 |
| Jan 31, 2022 | 18.55 | 19.85 | 18.46 | 19.79 | 19.48 | 1,244,300 |
| Jan 28, 2022 | 18.27 | 18.31 | 17.33 | 17.98 | 17.70 | 1,339,300 |
| Jan 27, 2022 | 19.51 | 19.51 | 18.10 | 18.18 | 17.90 | 1,593,900 |
| Jan 26, 2022 | 20.11 | 20.16 | 19.25 | 19.39 | 19.09 | 1,265,000 |
| Jan 25, 2022 | 19.31 | 19.98 | 19.02 | 19.58 | 19.27 | 951,600 |
| Jan 24, 2022 | 19.80 | 19.91 | 18.00 | 19.84 | 19.53 | 2,943,900 |
| Jan 21, 2022 | 21.34 | 22.01 | 20.22 | 20.26 | 19.94 | 1,615,400 |
| Jan 20, 2022 | 21.57 | 22.98 | 21.30 | 21.86 | 21.52 | 2,372,300 |
| Jan 19, 2022 | 20.35 | 20.77 | 20.17 | 20.41 | 20.09 | 1,137,000 |
| Jan 18, 2022 | 19.68 | 20.67 | 19.40 | 20.11 | 19.80 | 1,163,600 |
| Jan 14, 2022 | 19.28 | 20.08 | 19.28 | 19.94 | 19.63 | 1,090,400 |
| Jan 13, 2022 | 20.32 | 20.51 | 19.42 | 19.55 | 19.24 | 2,518,200 |
| Jan 12, 2022 | 19.53 | 20.75 | 19.29 | 20.68 | 20.36 | 3,063,000 |
| Jan 11, 2022 | 20.10 | 20.67 | 18.28 | 18.45 | 18.16 | 4,264,500 |
| Jan 10, 2022 | 20.44 | 20.55 | 19.27 | 20.06 | 19.75 | 1,129,000 |
| Jan 07, 2022 | 21.30 | 21.98 | 20.07 | 20.16 | 19.84 | 1,610,400 |
| Jan 06, 2022 | 19.81 | 21.56 | 19.80 | 20.99 | 20.66 | 1,324,400 |
| Jan 05, 2022 | 20.37 | 20.81 | 19.59 | 19.82 | 19.51 | 1,521,700 |
| Jan 04, 2022 | 22.36 | 22.46 | 20.23 | 20.55 | 20.23 | 1,837,700 |
| Jan 03, 2022 | 23.23 | 23.23 | 21.97 | 22.54 | 22.19 | 689,900 |
| Dec 31, 2021 | 22.61 | 23.68 | 22.47 | 22.93 | 22.57 | 1,743,200 |
| Dec 30, 2021 | 20.31 | 23.32 | 20.16 | 22.75 | 22.39 | 1,576,800 |
| Dec 29, 2021 | 21.80 | 22.01 | 20.07 | 20.12 | 19.80 | 1,578,100 |
| Dec 28, 2021 | 22.10 | 22.39 | 21.79 | 21.96 | 21.62 | 620,900 |
| Dec 27, 2021 | 22.10 | 23.18 | 22.03 | 22.08 | 21.73 | 823,400 |
| Dec 23, 2021 | 21.50 | 22.12 | 21.10 | 21.99 | 21.65 | 784,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
