Mail

QFIN - Qifu Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	14.82	14.96	14.25	14.40	14.40	750,287
02 Jun 2023	15.24	15.49	14.95	14.97	14.97	904,700
01 Jun 2023	13.79	14.77	13.66	14.66	14.66	905,800
31 May 2023	13.42	13.75	13.12	13.75	13.75	2,010,900
30 May 2023	13.85	14.03	13.31	13.52	13.52	1,342,000
26 May 2023	14.08	14.27	13.76	13.77	13.77	981,500
25 May 2023	14.23	14.23	13.70	14.00	14.00	1,317,700
24 May 2023	14.75	15.06	14.21	14.24	14.24	1,336,800
23 May 2023	14.81	15.12	14.67	14.71	14.71	1,131,800
22 May 2023	15.09	15.48	14.88	14.89	14.89	931,600
19 May 2023	15.85	15.85	14.41	15.03	15.03	1,616,000
18 May 2023	17.32	17.36	15.97	16.06	16.06	822,900
17 May 2023	17.20	17.32	16.86	17.32	17.32	476,700
16 May 2023	17.52	17.74	17.11	17.38	17.38	409,900
15 May 2023	17.65	18.19	17.26	18.06	18.06	922,300
12 May 2023	17.48	17.62	17.01	17.36	17.36	1,083,000
11 May 2023	16.82	17.55	16.68	17.55	17.55	1,012,300
10 May 2023	17.01	17.20	16.50	16.76	16.76	1,352,300
09 May 2023	17.25	17.49	16.99	17.11	17.11	1,420,800
08 May 2023	18.28	18.28	17.72	17.78	17.78	799,200
05 May 2023	18.08	18.31	17.60	18.20	18.20	761,400
04 May 2023	17.41	18.05	16.94	17.78	17.78	704,500
03 May 2023	16.88	17.23	16.55	16.95	16.95	808,600
02 May 2023	17.89	18.07	16.75	16.76	16.76	1,371,200
01 May 2023	17.69	18.36	17.68	17.99	17.99	688,000
28 Apr 2023	17.38	18.00	17.38	17.64	17.64	470,800
27 Apr 2023	16.78	17.64	16.24	17.50	17.50	494,100
26 Apr 2023	16.80	16.83	16.36	16.59	16.59	533,600
25 Apr 2023	16.80	16.90	16.17	16.24	16.24	588,200
24 Apr 2023	17.47	17.50	16.78	16.97	16.97	1,057,700
21 Apr 2023	18.00	18.02	17.24	17.47	17.47	924,800
20 Apr 2023	18.24	18.55	17.96	18.23	18.23	396,000
19 Apr 2023	18.03	18.30	17.90	18.05	18.05	446,000
18 Apr 2023	19.10	19.15	18.30	18.36	18.36	629,400
17 Apr 2023	19.10	19.19	18.93	19.06	19.06	492,400
14 Apr 2023	19.13	19.29	18.61	18.81	18.81	435,900
13 Apr 2023	19.10	19.49	18.95	19.12	19.12	366,100
12 Apr 2023	19.40	19.66	18.48	18.67	18.67	926,500
11 Apr 2023	19.18	19.77	19.11	19.61	19.61	548,300
10 Apr 2023	18.85	19.10	18.67	19.05	19.05	898,300
10 Apr 2023	0.16 Dividend
06 Apr 2023	18.79	19.05	18.67	18.95	18.79	436,300
05 Apr 2023	19.36	19.40	18.68	18.76	18.60	404,400
04 Apr 2023	19.45	19.66	19.01	19.39	19.23	296,900
03 Apr 2023	19.57	20.16	19.57	19.70	19.53	613,100
31 Mar 2023	19.68	19.89	19.40	19.40	19.24	634,400
30 Mar 2023	19.49	19.87	19.09	19.72	19.55	1,017,900
29 Mar 2023	18.50	19.35	18.50	19.29	19.13	723,400
28 Mar 2023	19.09	19.19	18.22	18.50	18.34	978,000
27 Mar 2023	17.80	18.31	17.80	18.20	18.05	593,100
24 Mar 2023	18.00	18.43	17.87	18.09	17.94	445,100
23 Mar 2023	18.37	18.98	18.07	18.34	18.19	778,100
22 Mar 2023	18.31	18.41	17.73	17.79	17.64	466,600
21 Mar 2023	18.55	18.55	17.55	17.92	17.77	688,300
20 Mar 2023	16.88	17.77	16.68	17.53	17.38	1,173,200
17 Mar 2023	17.30	17.50	16.55	16.88	16.74	2,150,700
16 Mar 2023	16.23	16.81	15.80	16.78	16.64	844,300
15 Mar 2023	16.72	16.81	16.40	16.57	16.43	960,600
14 Mar 2023	17.01	17.84	16.65	17.26	17.11	1,942,400
13 Mar 2023	17.30	17.92	16.55	17.10	16.96	1,588,200
10 Mar 2023	17.61	18.51	17.11	17.47	17.32	2,074,600
09 Mar 2023	19.02	19.18	17.99	18.01	17.86	1,955,100
08 Mar 2023	19.16	19.66	19.16	19.59	19.42	852,300
07 Mar 2023	20.21	20.21	19.02	19.33	19.17	1,300,500
06 Mar 2023	21.70	21.78	20.70	20.70	20.53	661,000
03 Mar 2023	21.79	22.21	21.73	21.98	21.79	1,385,100
02 Mar 2023	21.68	22.09	21.40	22.00	21.81	1,149,900
01 Mar 2023	21.61	21.92	21.31	21.91	21.73	880,800
28 Feb 2023	20.60	21.19	20.34	20.36	20.19	2,004,000
27 Feb 2023	21.27	21.27	20.49	20.62	20.45	706,000
24 Feb 2023	20.37	20.86	20.30	20.75	20.57	851,300
23 Feb 2023	21.00	21.61	20.68	21.01	20.83	1,101,800
22 Feb 2023	20.42	21.19	20.40	20.59	20.42	1,122,800
21 Feb 2023	20.67	20.80	20.13	20.26	20.09	1,144,000
17 Feb 2023	21.15	21.39	20.68	20.96	20.78	1,380,000
16 Feb 2023	21.80	22.17	21.51	21.67	21.49	892,800
15 Feb 2023	21.20	22.10	21.15	22.00	21.81	878,200
14 Feb 2023	21.35	22.02	21.35	21.68	21.50	885,600
13 Feb 2023	21.65	22.20	21.40	21.94	21.75	1,237,000
10 Feb 2023	21.25	21.70	21.04	21.14	20.96	667,800
09 Feb 2023	22.79	22.79	21.82	21.98	21.79	792,800
08 Feb 2023	22.01	22.40	21.80	21.95	21.76	681,300
07 Feb 2023	22.22	22.70	21.87	22.38	22.19	597,100
06 Feb 2023	21.30	22.48	21.03	22.00	21.81	1,240,100
03 Feb 2023	22.88	23.28	22.03	22.13	21.94	1,611,900
02 Feb 2023	25.29	25.49	23.30	23.49	23.29	1,551,000
01 Feb 2023	24.52	25.28	24.41	25.00	24.79	1,155,700
31 Jan 2023	23.89	24.60	23.89	24.13	23.93	1,728,900
30 Jan 2023	23.36	24.32	22.74	24.14	23.94	1,526,400
27 Jan 2023	23.54	24.67	23.14	24.63	24.42	1,391,300
26 Jan 2023	23.50	23.69	22.91	23.55	23.35	1,269,100
25 Jan 2023	22.09	23.05	22.08	23.03	22.84	496,700
24 Jan 2023	22.00	22.42	21.93	22.38	22.19	576,900
23 Jan 2023	22.70	22.99	22.03	22.37	22.18	650,700
20 Jan 2023	22.20	22.70	21.76	22.48	22.29	2,121,500
19 Jan 2023	22.16	22.30	21.34	21.60	21.42	1,380,500
18 Jan 2023	22.61	22.80	21.71	21.84	21.66	1,272,100
17 Jan 2023	22.59	22.80	22.00	22.50	22.31	916,300
13 Jan 2023	22.43	23.37	22.30	22.94	22.75	1,857,900
12 Jan 2023	22.69	22.72	21.73	22.04	21.85	1,246,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...