QFIN - Qifu Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202314.0814.2713.7613.7713.77981,500
May 25, 202314.2314.2313.7014.0014.001,317,700
May 24, 202314.7515.0614.2114.2414.241,336,800
May 23, 202314.8115.1214.6714.7114.711,131,800
May 22, 202315.0915.4814.8814.8914.89931,600
May 19, 202315.8515.8514.4115.0315.031,616,000
May 18, 202317.3217.3615.9716.0616.06822,900
May 17, 202317.2017.3216.8617.3217.32476,700
May 16, 202317.5217.7417.1117.3817.38409,900
May 15, 202317.6518.1917.2618.0618.06922,300
May 12, 202317.4817.6217.0117.3617.361,083,000
May 11, 202316.8217.5516.6817.5517.551,012,300
May 10, 202317.0117.2016.5016.7616.761,352,300
May 09, 202317.2517.4916.9917.1117.111,420,800
May 08, 202318.2818.2817.7217.7817.78799,200
May 05, 202318.0818.3117.6018.2018.20761,400
May 04, 202317.4118.0516.9417.7817.78704,500
May 03, 202316.8817.2316.5516.9516.95808,600
May 02, 202317.8918.0716.7516.7616.761,371,200
May 01, 202317.6918.3617.6817.9917.99688,000
Apr 28, 202317.3818.0017.3817.6417.64470,800
Apr 27, 202316.7817.6416.2417.5017.50494,100
Apr 26, 202316.8016.8316.3616.5916.59533,600
Apr 25, 202316.8016.9016.1716.2416.24588,200
Apr 24, 202317.4717.5016.7816.9716.971,057,700
Apr 21, 202318.0018.0217.2417.4717.47924,800
Apr 20, 202318.2418.5517.9618.2318.23396,000
Apr 19, 202318.0318.3017.9018.0518.05446,000
Apr 18, 202319.1019.1518.3018.3618.36629,400
Apr 17, 202319.1019.1918.9319.0619.06492,400
Apr 14, 202319.1319.2918.6118.8118.81435,900
Apr 13, 202319.1019.4918.9519.1219.12366,100
Apr 12, 202319.4019.6618.4818.6718.67926,500
Apr 11, 202319.1819.7719.1119.6119.61548,300
Apr 10, 202318.8519.1018.6719.0519.05898,300
Apr 10, 20230.16 Dividend
Apr 06, 202318.7919.0518.6718.9518.79436,300
Apr 05, 202319.3619.4018.6818.7618.60404,400
Apr 04, 202319.4519.6619.0119.3919.23296,900
Apr 03, 202319.5720.1619.5719.7019.53613,100
Mar 31, 202319.6819.8919.4019.4019.24634,400
Mar 30, 202319.4919.8719.0919.7219.551,017,900
Mar 29, 202318.5019.3518.5019.2919.13723,400
Mar 28, 202319.0919.1918.2218.5018.34978,000
Mar 27, 202317.8018.3117.8018.2018.05593,100
Mar 24, 202318.0018.4317.8718.0917.94445,100
Mar 23, 202318.3718.9818.0718.3418.19778,100
Mar 22, 202318.3118.4117.7317.7917.64466,600
Mar 21, 202318.5518.5517.5517.9217.77688,300
Mar 20, 202316.8817.7716.6817.5317.381,173,200
Mar 17, 202317.3017.5016.5516.8816.742,150,700
Mar 16, 202316.2316.8115.8016.7816.64844,300
Mar 15, 202316.7216.8116.4016.5716.43960,600
Mar 14, 202317.0117.8416.6517.2617.111,942,400
Mar 13, 202317.3017.9216.5517.1016.961,588,200
Mar 10, 202317.6118.5117.1117.4717.322,074,600
Mar 09, 202319.0219.1817.9918.0117.861,955,100
Mar 08, 202319.1619.6619.1619.5919.42852,300
Mar 07, 202320.2120.2119.0219.3319.171,300,500
Mar 06, 202321.7021.7820.7020.7020.53661,000
Mar 03, 202321.7922.2121.7321.9821.791,385,100
Mar 02, 202321.6822.0921.4022.0021.811,149,900
Mar 01, 202321.6121.9221.3121.9121.73880,800
Feb 28, 202320.6021.1920.3420.3620.192,004,000
Feb 27, 202321.2721.2720.4920.6220.45706,000
Feb 24, 202320.3720.8620.3020.7520.57851,300
Feb 23, 202321.0021.6120.6821.0120.831,101,800
Feb 22, 202320.4221.1920.4020.5920.421,122,800
Feb 21, 202320.6720.8020.1320.2620.091,144,000
Feb 17, 202321.1521.3920.6820.9620.781,380,000
Feb 16, 202321.8022.1721.5121.6721.49892,800
Feb 15, 202321.2022.1021.1522.0021.81878,200
Feb 14, 202321.3522.0221.3521.6821.50885,600
Feb 13, 202321.6522.2021.4021.9421.751,237,000
Feb 10, 202321.2521.7021.0421.1420.96667,800
Feb 09, 202322.7922.7921.8221.9821.79792,800
Feb 08, 202322.0122.4021.8021.9521.76681,300
Feb 07, 202322.2222.7021.8722.3822.19597,100
Feb 06, 202321.3022.4821.0322.0021.811,240,100
Feb 03, 202322.8823.2822.0322.1321.941,611,900
Feb 02, 202325.2925.4923.3023.4923.291,551,000
Feb 01, 202324.5225.2824.4125.0024.791,155,700
Jan 31, 202323.8924.6023.8924.1323.931,728,900
Jan 30, 202323.3624.3222.7424.1423.941,526,400
Jan 27, 202323.5424.6723.1424.6324.421,391,300
Jan 26, 202323.5023.6922.9123.5523.351,269,100
Jan 25, 202322.0923.0522.0823.0322.84496,700
Jan 24, 202322.0022.4221.9322.3822.19576,900
Jan 23, 202322.7022.9922.0322.3722.18650,700
Jan 20, 202322.2022.7021.7622.4822.292,121,500
Jan 19, 202322.1622.3021.3421.6021.421,380,500
Jan 18, 202322.6122.8021.7121.8421.661,272,100
Jan 17, 202322.5922.8022.0022.5022.31916,300
Jan 13, 202322.4323.3722.3022.9422.751,857,900
Jan 12, 202322.6922.7221.7322.0421.851,246,900
Jan 11, 202322.7123.1722.6422.9922.801,197,400
Jan 10, 202323.7323.7622.7022.9822.792,100,200
Jan 09, 202324.0024.4823.2323.4923.292,775,600
Jan 06, 202323.0523.1122.5623.0022.811,450,200
Jan 05, 202322.7323.3222.4223.0522.861,561,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...