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

13.14
-0.42 (-3.10%)
NASDAQ· Last Trade: Aug 5th, 4:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202613.8613.9113.3813.56961,63413.56
8/03/202613.9414.0613.5713.86932,87613.86
7/31/202613.8213.9513.6313.881,094,27913.88
7/30/202613.7613.9113.5613.85706,14013.85
7/29/202613.7313.9913.6613.76962,68413.76
7/28/202613.2813.6613.1813.631,049,17813.63
7/27/202613.2513.6213.0613.56922,97813.56
7/24/202613.1113.3012.7113.191,038,98113.19
7/23/202613.0613.2412.9413.13535,29013.13
7/22/202613.1113.2113.0413.18515,25913.18
7/21/202613.0713.4813.0513.25800,87313.25
7/20/202612.9513.2912.8513.07631,52013.07
7/17/202612.5512.9912.4212.731,221,37412.73
7/16/202613.0913.2512.8412.851,090,46812.85
7/15/202612.4712.9812.4212.901,486,01912.90
7/14/202612.8012.8512.1712.272,183,47812.27
7/13/202613.2813.6012.6512.801,546,82912.80
7/10/202614.8814.9213.1913.203,288,77413.20
7/09/202614.7715.0714.6114.881,105,51414.88
7/08/202614.7814.9014.3714.751,267,87114.75
7/07/202615.0815.5014.4614.511,056,55814.51
7/06/202615.4915.6814.6715.271,988,58615.27
7/02/202616.2516.4315.2515.461,814,12015.46
7/01/202615.8316.5515.8116.37940,66116.37
6/30/202615.6015.8715.2915.811,197,95515.81
6/29/202615.9616.2515.4715.66955,29615.66
6/26/202614.9516.0014.8215.811,140,08315.81
6/25/202615.1415.3914.8915.01941,55515.01
6/24/202615.1315.4214.8015.181,264,80015.18
6/23/202615.1415.4514.9615.13889,66415.13
6/22/202615.0215.4714.7715.141,078,16015.14
6/18/202615.0415.5414.9515.211,727,21415.21
6/17/202615.1315.4614.9715.03877,00215.03
6/16/202615.5615.7015.0615.07974,32115.07
6/15/202615.7416.1315.5315.591,571,37615.59
6/12/202615.1015.6014.9615.402,886,68915.40
6/11/202614.8315.0714.5015.001,486,66815.00
6/10/202614.3215.0514.2114.831,880,09314.83
6/09/202614.6214.6513.9314.241,694,55414.24
6/08/202614.5414.5514.1314.271,774,49614.27
6/05/202615.3315.4514.2314.531,480,92614.53
6/04/202615.3115.4614.9815.291,503,93715.29
6/03/202616.3416.3415.0915.201,190,32115.20
6/02/202617.1617.2016.3916.562,492,89416.56
6/01/202616.1217.2516.0216.913,733,57616.91
5/29/202615.3416.3115.0716.082,309,47916.08
5/28/202615.6515.7214.7815.372,197,95115.37
5/27/202613.9016.4713.8815.747,355,44915.74
5/26/202611.8912.7011.8912.592,267,75012.59
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