Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

11.65
-0.71 (-5.74%)
NASDAQ· Last Trade: May 25th, 8:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202611.9311.9311.3111.653,144,65611.65
5/21/202612.5512.5712.1212.361,043,54912.36
5/20/202612.7412.7912.5012.56991,56312.56
5/19/202612.8512.9612.6512.75755,31212.75
5/18/202612.6912.9012.6412.671,103,67512.67
5/15/202612.9413.0512.7412.791,103,65612.79
5/14/202613.8013.8013.0613.101,662,88013.10
5/13/202613.1314.0013.0513.972,307,71613.97
5/12/202613.1013.3013.0013.13941,89813.13
5/11/202613.2413.4213.1813.181,004,42713.18
5/08/202613.2413.4013.0813.15649,52913.15
5/07/202613.8813.9513.2013.211,210,63513.21
5/06/202613.4713.8113.4013.75886,07413.75
5/05/202613.3813.5113.2013.26727,38013.26
5/04/202613.4413.6313.3113.38779,15613.38
5/01/202613.2013.4613.0513.39624,92213.39
4/30/202612.6213.0812.5813.08640,48313.08
4/29/202612.9413.0912.6112.62955,29112.62
4/28/202613.2113.2312.8912.97681,88012.97
4/27/202613.0113.4113.0013.301,006,59813.30
4/24/202612.8813.0412.5313.011,808,04413.01
4/23/202613.1813.2112.6012.751,083,58312.75
4/22/202613.1313.3813.0513.27734,22313.27
4/21/202614.0214.3413.8013.851,131,09413.07
4/20/202614.0414.2513.8114.011,603,03113.22
4/17/202614.1414.4314.0014.131,516,04613.33
4/16/202614.3014.3813.8113.881,440,09913.10
4/15/202614.1514.4514.1214.26873,17513.46
4/14/202613.7914.2713.7413.99917,41413.20
4/13/202613.4613.7213.2113.67630,90412.90
4/10/202613.7713.8912.8113.581,279,18812.82
4/09/202613.4213.8213.2513.751,340,85912.98
4/08/202613.3913.7513.3113.511,308,41612.75
4/07/202613.1213.1512.6312.711,023,35111.99
4/06/202612.9413.2412.9313.121,326,70312.38
4/02/202612.7913.2212.7012.99885,89812.26
4/01/202613.0513.3012.7612.981,371,33412.25
3/31/202612.6612.9512.5612.911,189,62012.18
3/30/202612.6512.7012.2912.361,285,15711.66
3/27/202612.8013.2112.6012.771,176,30112.05
3/26/202613.0013.1112.6712.861,452,08712.14
3/25/202613.3813.7113.0113.121,132,33212.38
3/24/202613.4713.6713.1413.14784,04612.40
3/23/202613.3913.6913.1513.521,617,31012.76
3/20/202613.0613.5212.8313.293,458,32312.54
3/19/202613.1913.3312.6813.062,573,75212.32
3/18/202613.8514.6313.2113.213,740,65312.47
3/17/202614.3414.4813.9714.431,638,51313.62
3/16/202614.0014.0813.8213.93963,75713.15
3/13/202613.8914.1613.8113.84864,21413.06
3/12/202614.1414.3913.8513.89880,96113.11
3/11/202614.5014.5413.9114.231,714,20313.43
3/10/202614.6714.9514.3014.551,193,04713.73
3/09/202614.5014.7514.2514.611,313,26013.79
3/06/202614.6014.9414.6014.721,078,54713.89
3/05/202615.0015.1314.5914.721,065,30613.89
3/04/202614.7715.1514.7015.061,167,62614.21
3/03/202615.1115.1114.3314.551,212,66913.73
3/02/202614.2315.4614.0415.392,175,25414.52
2/27/202614.8414.8414.3514.5612,305,35613.74
2/26/202614.5314.9514.3614.901,089,49514.06