Qfin Holdings, Inc. - American Depositary Shares (QFIN)

16.42
-0.41 (-2.44%)
NASDAQ · Last Trade: Jan 25th, 5:05 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Qfin Holdings, Inc. - American Depositary Shares (QFIN)

DateOpenHighLowCloseVolumeAdjusted Close
1/23/202616.8416.9016.3216.421,462,48416.42
1/22/202616.2916.9416.2416.831,277,45216.83
1/21/202616.6616.7116.2016.291,767,05316.29
1/20/202616.7417.1316.4916.551,385,61416.55
1/16/202616.8216.9216.6316.761,257,23316.76
1/15/202616.9217.0716.7116.891,108,43216.89
1/14/202617.1417.1816.7716.921,212,34016.92
1/13/202617.3117.5317.0217.291,418,93017.29
1/12/202617.3618.0517.2517.391,739,99317.39
1/09/202618.1718.1817.2017.502,137,15817.50
1/08/202618.2018.6518.0718.141,273,20218.14
1/07/202619.0519.1318.3718.421,847,47218.42
1/06/202619.6619.7718.9919.041,288,09319.04
1/05/202619.1219.7818.8219.461,406,75719.46
1/02/202619.7820.2718.8819.051,358,47119.05
12/31/202519.4119.7019.1719.271,164,86519.27
12/30/202519.4520.3019.3819.571,410,27019.57
12/29/202519.6419.6418.8019.482,373,14719.48
12/26/202519.6920.1019.3420.001,037,49320.00
12/24/202519.4019.9919.2519.801,065,43319.80
12/23/202519.4819.9119.3019.731,564,72019.73
12/22/202519.0920.0519.0919.451,812,49819.45
12/19/202519.0019.5318.8518.992,765,33518.99
12/18/202519.1019.1918.7018.982,664,69718.98
12/17/202519.2719.7518.8718.891,561,82818.89
12/16/202519.1419.1818.8019.102,039,53519.10
12/15/202519.8119.9019.1819.211,849,90619.21
12/12/202519.6419.9019.4119.812,443,60519.81
12/11/202519.5419.6419.1319.412,465,28619.41
12/10/202519.2219.9219.1319.631,936,40419.63
12/09/202519.1919.3818.8319.261,997,31819.26
12/08/202519.5019.8219.1519.292,436,11019.29
12/05/202519.2519.8919.0219.573,014,04919.57
12/04/202519.0619.3518.6618.742,116,26118.74
12/03/202519.4219.6318.5518.982,167,95318.98
12/02/202519.7419.9419.2619.591,985,00319.59
12/01/202519.4519.9119.1819.741,899,31019.74
11/28/202519.8819.8819.2619.531,272,58919.53
11/26/202519.4820.1219.4019.732,860,83019.73
11/25/202519.2620.1119.0519.482,744,42019.48
11/24/202518.3018.7518.1118.161,774,44218.16
11/21/202518.1718.4017.6118.103,102,85318.10
11/20/202519.0519.4518.0118.172,824,35918.17
11/19/202519.5020.1718.6619.234,839,65219.23
11/18/202521.9322.8821.9322.422,149,15322.42
11/17/202522.5022.6522.0822.211,247,37622.21
11/14/202522.8423.1022.1622.442,434,81722.44
11/13/202523.3623.7623.0723.291,328,94123.29
11/12/202523.6423.7923.0023.24982,87523.24
11/11/202522.9623.6822.9223.531,196,71423.53
11/10/202522.9423.3022.4222.881,219,10822.88
11/07/202522.5022.5021.5922.281,263,32722.28
11/06/202522.5122.9422.0922.581,238,01322.58
11/05/202522.1222.5521.8122.451,029,30122.45
11/04/202522.4822.7721.1222.192,429,20422.19
11/03/202523.7924.0522.4523.532,401,02523.53
10/31/202523.1525.0322.4224.155,500,82424.15
10/30/202521.1621.9320.6721.292,879,99721.29
10/29/202521.5021.5020.8321.092,805,23621.09
10/28/202523.5323.6420.4521.408,245,73621.40
10/27/202527.5127.5924.8024.862,704,85624.86