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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	23.89	24.60	23.89	24.13	24.13	1,647,407
Jan 30, 2023	23.36	24.32	22.74	24.14	24.14	1,526,400
Jan 27, 2023	23.54	24.67	23.14	24.63	24.63	1,391,300
Jan 26, 2023	23.50	23.69	22.91	23.55	23.55	1,269,100
Jan 25, 2023	22.09	23.05	22.08	23.03	23.03	496,700
Jan 24, 2023	22.00	22.42	21.93	22.38	22.38	576,900
Jan 23, 2023	22.70	22.99	22.03	22.37	22.37	650,700
Jan 20, 2023	22.20	22.70	21.76	22.48	22.48	2,121,500
Jan 19, 2023	22.16	22.30	21.34	21.60	21.60	1,380,500
Jan 18, 2023	22.61	22.80	21.71	21.84	21.84	1,272,100
Jan 17, 2023	22.59	22.80	22.00	22.50	22.50	916,300
Jan 13, 2023	22.43	23.37	22.30	22.94	22.94	1,857,900
Jan 12, 2023	22.69	22.72	21.73	22.04	22.04	1,246,900
Jan 11, 2023	22.71	23.17	22.64	22.99	22.99	1,197,400
Jan 10, 2023	23.73	23.76	22.70	22.98	22.98	2,100,200
Jan 09, 2023	24.00	24.48	23.23	23.49	23.49	2,775,600
Jan 06, 2023	23.05	23.11	22.56	23.00	23.00	1,449,100
Jan 05, 2023	22.73	23.32	22.42	23.05	23.05	1,561,400
Jan 04, 2023	21.95	23.37	21.75	23.31	23.31	1,976,900
Jan 03, 2023	20.52	21.34	20.44	20.90	20.90	1,385,700
Dec 30, 2022	19.54	20.38	19.45	20.36	20.36	1,095,200
Dec 29, 2022	19.63	20.39	19.42	20.34	20.34	638,400
Dec 28, 2022	20.10	20.20	19.35	19.55	19.55	1,491,600
Dec 27, 2022	19.29	20.30	19.26	20.22	20.22	2,092,700
Dec 23, 2022	19.36	19.74	19.02	19.26	19.26	1,574,900
Dec 22, 2022	19.48	19.80	19.12	19.38	19.38	1,943,300
Dec 21, 2022	18.20	19.50	17.93	19.50	19.50	1,793,700
Dec 20, 2022	17.31	18.15	17.16	18.12	18.12	988,500
Dec 19, 2022	17.90	18.05	17.55	17.96	17.96	1,542,900
Dec 16, 2022	18.00	18.38	17.63	17.72	17.72	1,464,000
Dec 15, 2022	18.00	18.74	17.72	17.78	17.78	1,802,400
Dec 14, 2022	17.68	18.18	17.54	18.05	18.05	1,452,400
Dec 13, 2022	18.18	18.44	17.87	18.18	18.18	1,849,500
Dec 12, 2022	17.30	17.69	16.86	17.52	17.52	1,484,700
Dec 09, 2022	17.50	18.08	16.43	17.95	17.95	6,231,600
Dec 09, 2022	0.16 Dividend
Dec 08, 2022	17.35	18.30	16.94	17.66	17.50	3,459,500
Dec 07, 2022	16.96	17.00	15.91	16.84	16.69	2,424,800
Dec 06, 2022	17.29	18.15	16.82	17.71	17.55	3,075,600
Dec 05, 2022	17.88	18.10	16.83	16.99	16.84	4,364,900
Dec 02, 2022	15.68	17.16	15.52	17.04	16.89	4,030,500
Dec 01, 2022	15.70	16.00	14.89	15.90	15.76	1,495,600
Nov 30, 2022	15.10	15.72	14.79	15.69	15.55	2,428,700
Nov 29, 2022	14.08	14.68	13.98	14.56	14.43	1,613,900
Nov 28, 2022	13.30	13.56	13.10	13.42	13.30	992,500
Nov 25, 2022	13.14	13.34	12.90	13.22	13.10	554,500
Nov 23, 2022	13.37	14.19	13.26	13.68	13.56	1,339,600
Nov 22, 2022	13.31	13.55	12.95	13.14	13.02	1,098,300
Nov 21, 2022	13.78	13.97	13.36	13.39	13.27	950,900
Nov 18, 2022	15.28	15.30	13.92	14.00	13.87	1,224,300
Nov 17, 2022	14.25	15.51	14.13	15.34	15.20	1,426,200
Nov 16, 2022	15.89	15.97	14.54	14.87	14.74	1,317,500
Nov 15, 2022	15.70	17.27	15.60	16.40	16.25	2,582,000
Nov 14, 2022	14.90	15.52	14.53	15.24	15.10	2,869,600
Nov 11, 2022	14.10	15.98	13.75	14.58	14.45	1,923,700
Nov 10, 2022	13.25	13.74	12.76	13.60	13.48	1,074,400
Nov 09, 2022	12.12	12.89	12.07	12.38	12.27	1,742,000
Nov 08, 2022	12.40	12.89	11.95	12.64	12.53	800,200
Nov 07, 2022	12.67	12.82	11.84	12.64	12.53	968,900
Nov 04, 2022	11.39	12.64	11.10	12.53	12.42	2,055,500
Nov 03, 2022	10.14	10.82	10.01	10.52	10.42	930,300
Nov 02, 2022	11.17	11.17	10.35	10.43	10.34	1,172,300
Nov 01, 2022	10.80	11.16	10.53	11.09	10.99	1,095,500
Oct 31, 2022	10.02	10.72	9.98	10.16	10.07	670,900
Oct 28, 2022	9.64	10.19	9.56	10.16	10.07	885,500
Oct 27, 2022	10.12	10.17	9.67	9.85	9.76	1,098,800
Oct 26, 2022	9.67	10.51	9.56	10.38	10.29	1,732,300
Oct 25, 2022	9.97	10.41	9.64	9.69	9.60	1,523,500
Oct 24, 2022	11.42	11.49	9.47	9.71	9.62	2,872,800
Oct 21, 2022	12.62	12.66	12.31	12.54	12.43	705,000
Oct 20, 2022	12.47	13.35	12.31	12.70	12.58	753,000
Oct 19, 2022	13.36	13.47	12.30	12.46	12.35	638,200
Oct 18, 2022	14.26	14.37	13.45	13.68	13.56	434,500
Oct 17, 2022	14.19	14.23	13.75	13.87	13.74	477,700
Oct 14, 2022	14.52	14.60	13.45	13.56	13.44	578,600
Oct 13, 2022	13.24	14.53	12.99	14.30	14.17	782,700
Oct 12, 2022	13.63	13.86	13.18	13.60	13.48	482,000
Oct 11, 2022	13.73	14.18	13.22	13.63	13.51	925,300
Oct 10, 2022	14.77	14.77	13.70	13.88	13.75	558,800
Oct 07, 2022	15.23	15.23	14.72	14.79	14.66	521,600
Oct 06, 2022	15.44	15.90	15.21	15.50	15.36	559,300
Oct 05, 2022	14.68	15.67	14.33	15.56	15.42	1,000,000
Oct 04, 2022	13.90	15.02	13.78	14.78	14.65	908,400
Oct 03, 2022	12.81	13.32	12.72	13.27	13.15	422,200
Sept 30, 2022	12.62	12.97	12.55	12.82	12.70	436,100
Sept 29, 2022	12.91	12.93	12.15	12.60	12.49	790,200
Sept 28, 2022	12.50	13.29	11.91	13.20	13.08	866,600
Sept 27, 2022	13.40	13.51	12.60	12.66	12.55	598,100
Sept 26, 2022	13.22	13.37	13.02	13.18	13.06	486,800
Sept 23, 2022	13.72	13.76	13.18	13.20	13.08	500,400
Sept 22, 2022	14.02	14.68	13.91	14.02	13.89	465,300
Sept 21, 2022	14.33	14.33	13.68	13.85	13.72	552,100
Sept 20, 2022	14.32	14.81	14.23	14.42	14.29	576,000
Sept 19, 2022	13.60	14.34	13.53	14.29	14.16	691,000
Sept 16, 2022	13.81	14.02	13.33	13.72	13.60	1,037,600
Sept 15, 2022	13.97	14.46	13.97	14.24	14.11	613,400
Sept 15, 2022	0.18 Dividend
Sept 14, 2022	14.65	14.65	14.08	14.26	13.95	524,500
Sept 13, 2022	14.81	15.30	14.57	14.58	14.27	678,900
Sept 12, 2022	14.69	15.46	14.68	15.38	15.05	924,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,767.38+195.27(+0.95%)

S&P 5004,076.60+58.83(+1.46%)

DOW34,086.04+368.95(+1.09%)

CAD/USD0.7515-0.0002(-0.03%)

CRUDE OIL78.89+0.02(+0.03%)

BTC-CAD30,627.90-39.36(-0.13%)

360 DigiTech, Inc. (QFIN)

S&P/TSX
20,767.38
+195.27(+0.95%)

S&P 500
4,076.60
+58.83(+1.46%)

DOW
34,086.04
+368.95(+1.09%)

CAD/USD
0.7515
-0.0002(-0.03%)

CRUDE OIL
78.89
+0.02(+0.03%)

BTC-CAD
30,627.90
-39.36(-0.13%)