Singapore markets close in 7 hours 28 minutes

360 DigiTech, Inc. (QFIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.86+1.45 (+7.10%)
At close: 04:00PM EST
21.06 -0.80 (-3.66%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202221.5722.9821.3021.8621.862,344,643
19 Jan 202220.3520.7720.1720.4120.411,137,000
18 Jan 202219.6820.6719.4020.1120.111,163,600
14 Jan 202219.2820.0819.2819.9419.941,089,800
13 Jan 202220.3220.5119.4219.5519.552,518,200
12 Jan 202219.5320.7519.2920.6820.683,063,000
11 Jan 202220.1020.6718.2818.4518.454,264,500
10 Jan 202220.4420.5519.2720.0620.061,129,000
07 Jan 202221.3021.9820.0720.1620.161,609,400
06 Jan 202219.8121.5619.8020.9920.991,324,400
05 Jan 202220.3720.8119.5919.8219.821,521,700
04 Jan 202222.3622.4620.2320.5520.551,837,700
03 Jan 202223.2323.2321.9722.5422.54689,900
31 Dec 202122.6123.6822.4722.9322.931,743,200
30 Dec 202120.3123.3220.1622.7522.751,576,800
29 Dec 202121.8022.0120.0720.1220.121,578,100
28 Dec 202122.1022.3921.7921.9621.96620,900
27 Dec 202122.1023.1822.0322.0822.08823,400
23 Dec 202121.5022.1221.1021.9921.99784,700
22 Dec 202121.1221.7820.5721.5221.52576,200
21 Dec 202120.1521.4920.1021.4521.45891,400
20 Dec 202120.0220.4319.5219.6719.671,530,000
17 Dec 202120.0921.5019.5020.9420.941,472,300
16 Dec 202121.0022.2020.2920.5120.511,096,500
15 Dec 202120.5020.6619.6820.4120.41964,800
14 Dec 202120.5121.1720.0020.8520.851,908,000
14 Dec 20210.28 Dividend
13 Dec 202123.1823.1920.7120.7420.461,828,300
10 Dec 202122.7123.7022.3023.7023.381,459,200
09 Dec 202123.0123.7122.4022.5222.221,182,500
08 Dec 202122.6423.9922.3523.3022.991,034,700
07 Dec 202121.6822.9921.6322.6722.36944,800
06 Dec 202120.1121.3019.3920.8320.551,469,100
03 Dec 202120.8521.0018.9020.0619.794,129,200
02 Dec 202122.3022.9821.5321.9921.691,345,800
01 Dec 202123.5123.7121.9022.1821.881,684,200
30 Nov 202123.5423.9822.7123.2822.971,711,000
29 Nov 202123.6024.0823.1523.8323.51833,200
26 Nov 202123.7223.8822.7123.3223.01844,900
24 Nov 202123.6925.5023.6025.0824.741,104,300
23 Nov 202125.7626.3324.5924.8724.531,282,400
22 Nov 202126.2927.1025.2825.9625.611,237,200
19 Nov 202125.7526.3425.2526.0125.661,489,000
18 Nov 202126.8026.9924.9425.8825.532,101,700
17 Nov 202128.2328.2326.0726.8326.472,196,800
16 Nov 202127.3628.4925.6728.0027.623,783,500
15 Nov 202126.5226.5925.6026.2925.942,030,300
12 Nov 202125.0026.3024.7026.0425.691,394,100
11 Nov 202124.2825.6523.9525.0824.741,897,300
10 Nov 202122.9124.4122.0523.6823.362,112,400
09 Nov 202121.5022.7120.9722.6322.321,058,100
08 Nov 202120.5621.3820.5621.2921.00462,600
05 Nov 202121.4021.6720.3020.5620.28897,100
04 Nov 202121.5621.9020.7321.2120.92739,000
03 Nov 202121.3221.6620.8321.0920.81417,800
02 Nov 202121.2621.7520.4020.8620.58615,700
01 Nov 202120.3821.9320.3821.8021.51947,300
29 Oct 202121.3521.4320.3820.4120.13918,400
28 Oct 202121.1121.5820.3021.4221.131,035,200
27 Oct 202122.3222.7421.6022.1021.80587,900
26 Oct 202123.8423.9021.7522.3422.041,739,900
25 Oct 202123.5923.9422.7023.8923.57843,900
22 Oct 202124.0024.4322.9223.1622.85929,400
21 Oct 202122.8623.6022.5223.5123.191,017,100
20 Oct 202122.4223.2822.3023.1222.811,633,400
19 Oct 202121.2022.4421.2021.9521.651,063,300
18 Oct 202120.3821.1620.1520.8820.60624,800
15 Oct 202121.0021.0920.2020.4820.201,236,300
14 Oct 202121.3421.6019.7720.9220.642,758,100
13 Oct 202121.1122.1120.7822.0921.791,063,400
12 Oct 202121.3921.8120.7821.0020.72836,900
11 Oct 202121.9722.4421.2721.3921.101,515,100
08 Oct 202120.1521.3320.0221.2520.961,471,300
07 Oct 202119.3920.3119.3319.9519.682,226,000
06 Oct 202118.1918.7017.6318.3818.13903,600
05 Oct 202118.6019.0718.4318.7618.511,366,400
04 Oct 202119.4619.5118.1418.2718.021,875,900
01 Oct 202120.4420.6519.2619.8519.58941,700
30 Sep 202120.0620.9720.0020.3220.051,452,500
29 Sep 202119.9020.1819.4119.8319.56976,900
28 Sep 202120.9121.1819.6519.7819.511,291,500
27 Sep 202121.3321.3320.1421.1320.841,882,700
24 Sep 202121.7021.7020.6121.1120.831,050,700
23 Sep 202121.8622.0021.0021.9321.631,385,900
22 Sep 202121.4722.4021.1621.7421.451,776,800
21 Sep 202119.5521.2519.5520.9320.652,255,400
20 Sep 202119.5020.0418.8419.5419.283,217,800
17 Sep 202121.6121.6120.1120.7720.493,255,000
16 Sep 202121.3321.6120.8521.0120.731,355,000
15 Sep 202121.5221.9820.8821.8821.581,268,000
14 Sep 202121.6622.7821.4521.6621.371,242,300
13 Sep 202124.1124.2021.8021.9621.663,635,000
10 Sep 202125.7626.2924.3224.4424.111,632,900
09 Sep 202124.3025.5624.1125.2524.911,579,000
08 Sep 202126.0026.4524.5025.0624.724,077,900
07 Sep 202125.7027.1325.5626.2825.933,714,500
03 Sep 202124.7125.7624.3525.0124.671,736,900
02 Sep 202123.6724.9223.1824.8624.522,165,400
01 Sep 202122.8724.3822.7823.7023.382,686,700
31 Aug 202122.1522.8621.7622.8022.492,278,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...