NYSE - Delayed Quote • USD
Lufax Holding Ltd (LU)
At close: June 10 at 4:00 PM EDT
Pre-Market: 6:12 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 2.2900 | 2.3000 | 2.2200 | 2.3000 | 2.3000 | 3,134,000 |
| Jun 7, 2024 | 2.4700 | 2.4800 | 2.2700 | 2.2900 | 2.2900 | 6,043,700 |
| Jun 6, 2024 | 2.2300 | 2.4400 | 2.2200 | 2.4200 | 2.4200 | 7,824,600 |
| Jun 5, 2024 | 2.0600 | 2.2600 | 2.0500 | 2.2300 | 2.2300 | 6,796,800 |
| Jun 4, 2024 | 2.4200 Dividend | |||||
| Jun 4, 2024 | 2.0600 | 2.1500 | 2.0000 | 2.0300 | 2.0300 | 12,929,400 |
| Jun 3, 2024 | 4.5100 | 4.5800 | 4.3200 | 4.3800 | 1.9600 | 8,626,700 |
| May 31, 2024 | 4.5400 | 4.5400 | 4.4300 | 4.4800 | 2.0047 | 5,138,400 |
| May 30, 2024 | 4.5000 | 4.5800 | 4.4700 | 4.5500 | 2.0361 | 4,900,100 |
| May 29, 2024 | 4.3000 | 4.5300 | 4.2450 | 4.5200 | 2.0226 | 3,511,100 |
| May 28, 2024 | 4.3100 | 4.3900 | 4.2600 | 4.3000 | 1.9242 | 2,231,300 |
| May 24, 2024 | 4.2800 | 4.3500 | 4.2700 | 4.2800 | 1.9153 | 1,890,500 |
| May 23, 2024 | 4.3800 | 4.4000 | 4.2200 | 4.2700 | 1.9108 | 2,427,400 |
| May 22, 2024 | 4.4100 | 4.5100 | 4.3400 | 4.3500 | 1.9466 | 2,146,200 |
| May 21, 2024 | 4.4600 | 4.5050 | 4.3800 | 4.4300 | 1.9824 | 2,125,200 |
| May 20, 2024 | 4.7400 | 4.7400 | 4.4600 | 4.4700 | 2.0003 | 3,777,600 |
| May 17, 2024 | 4.6000 | 4.7600 | 4.5700 | 4.7200 | 2.1121 | 2,663,500 |
| May 16, 2024 | 4.6100 | 4.6300 | 4.5200 | 4.5500 | 2.0361 | 2,179,700 |
| May 15, 2024 | 4.6500 | 4.6500 | 4.5000 | 4.5300 | 2.0271 | 1,860,000 |
| May 14, 2024 | 4.6200 | 4.6250 | 4.5300 | 4.5600 | 2.0405 | 1,547,600 |
| May 13, 2024 | 4.6300 | 4.7600 | 4.6200 | 4.6600 | 2.0853 | 2,585,200 |
| May 10, 2024 | 4.7200 | 4.7600 | 4.5200 | 4.5500 | 2.0361 | 1,728,400 |
| May 9, 2024 | 4.6400 | 4.6900 | 4.5800 | 4.6100 | 2.0629 | 1,573,800 |
| May 8, 2024 | 4.7100 | 4.7100 | 4.4800 | 4.5000 | 2.0137 | 3,213,900 |
| May 7, 2024 | 4.6200 | 4.8300 | 4.5700 | 4.7600 | 2.1300 | 5,194,400 |
| May 6, 2024 | 4.7300 | 4.7550 | 4.6100 | 4.6400 | 2.0763 | 1,642,600 |
| May 3, 2024 | 4.7100 | 4.7100 | 4.5400 | 4.7000 | 2.1032 | 2,041,600 |
| May 2, 2024 | 4.5400 | 4.7300 | 4.4800 | 4.6400 | 2.0763 | 3,422,100 |
| May 1, 2024 | 4.3800 | 4.4700 | 4.3500 | 4.4000 | 1.9689 | 1,289,500 |
| Apr 30, 2024 | 4.5200 | 4.5850 | 4.3400 | 4.3900 | 1.9645 | 2,579,200 |
| Apr 29, 2024 | 4.7500 | 4.8200 | 4.4800 | 4.5300 | 2.0271 | 4,948,100 |
| Apr 26, 2024 | 4.6600 | 4.9400 | 4.6600 | 4.6800 | 2.0942 | 4,757,900 |
| Apr 25, 2024 | 4.4700 | 4.6000 | 4.4400 | 4.5800 | 2.0495 | 3,348,800 |
| Apr 24, 2024 | 4.4100 | 4.6200 | 4.4000 | 4.5500 | 2.0361 | 4,309,800 |
| Apr 23, 2024 | 4.1600 | 4.3800 | 4.1500 | 4.3600 | 1.9511 | 3,439,800 |
| Apr 22, 2024 | 4.3400 | 4.4800 | 4.2200 | 4.3900 | 1.9645 | 4,106,200 |
| Apr 19, 2024 | 4.2100 | 4.3600 | 4.2000 | 4.3400 | 1.9421 | 1,440,700 |
| Apr 18, 2024 | 4.1800 | 4.3250 | 4.1800 | 4.2700 | 1.9108 | 1,890,600 |
| Apr 17, 2024 | 4.1600 | 4.2000 | 4.1000 | 4.1600 | 1.8616 | 1,981,200 |
| Apr 16, 2024 | 4.0800 | 4.1400 | 3.9900 | 4.0900 | 1.8302 | 2,391,600 |
| Apr 15, 2024 | 4.2300 | 4.2500 | 4.0800 | 4.0900 | 1.8302 | 2,152,000 |
| Apr 12, 2024 | 4.2400 | 4.2500 | 4.1400 | 4.1400 | 1.8526 | 2,625,600 |
| Apr 11, 2024 | 4.2900 | 4.3900 | 4.2500 | 4.3000 | 1.9242 | 1,717,100 |
| Apr 10, 2024 | 4.4300 | 4.4600 | 4.2100 | 4.2500 | 1.9018 | 2,948,800 |
| Apr 9, 2024 | 4.3500 | 4.4500 | 4.3400 | 4.4400 | 1.9868 | 4,610,900 |
| Apr 8, 2024 | 4.3100 | 4.4250 | 4.2700 | 4.2900 | 1.9197 | 2,431,900 |
| Apr 5, 2024 | 4.3100 | 4.3600 | 4.2000 | 4.2800 | 1.9153 | 2,265,200 |
| Apr 4, 2024 | 4.4400 | 4.5400 | 4.3200 | 4.3300 | 1.9376 | 1,769,000 |
| Apr 3, 2024 | 4.4700 | 4.5100 | 4.3200 | 4.3800 | 1.9600 | 3,563,700 |
| Apr 2, 2024 | 4.3800 | 4.5400 | 4.3200 | 4.5100 | 2.0182 | 3,821,200 |
| Apr 1, 2024 | 4.2800 | 4.5000 | 4.2700 | 4.3900 | 1.9645 | 3,430,200 |
| Mar 28, 2024 | 4.3100 | 4.3900 | 4.2050 | 4.2200 | 1.8884 | 6,410,000 |
| Mar 27, 2024 | 4.2800 | 4.3600 | 4.2200 | 4.2900 | 1.9197 | 5,035,500 |
| Mar 26, 2024 | 4.3400 | 4.4150 | 4.2800 | 4.3200 | 1.9332 | 4,561,900 |
| Mar 25, 2024 | 4.4800 | 4.5000 | 4.3500 | 4.3500 | 1.9466 | 7,468,000 |
| Mar 22, 2024 | 4.7200 | 4.7400 | 4.4500 | 4.4800 | 2.0047 | 13,741,700 |
| Mar 21, 2024 | 4.8700 | 4.9200 | 4.5000 | 4.9100 | 2.1972 | 54,715,000 |
| Mar 20, 2024 | 3.3300 | 3.5400 | 3.2700 | 3.3700 | 1.5080 | 8,063,200 |
| Mar 19, 2024 | 2.9700 | 3.1000 | 2.9300 | 3.0900 | 1.3827 | 4,686,100 |
| Mar 18, 2024 | 2.9500 | 3.0400 | 2.8800 | 3.0100 | 1.3469 | 4,533,400 |
| Mar 15, 2024 | 2.8600 | 2.9200 | 2.8300 | 2.9100 | 1.3022 | 3,533,900 |
| Mar 14, 2024 | 2.9400 | 2.9400 | 2.8000 | 2.8300 | 1.2664 | 2,399,400 |
| Mar 13, 2024 | 2.9200 | 3.0900 | 2.9200 | 2.9600 | 1.3246 | 4,984,300 |
| Mar 12, 2024 | 2.7700 | 2.9300 | 2.7300 | 2.9100 | 1.3022 | 3,681,200 |
| Mar 11, 2024 | 2.7000 | 2.8400 | 2.6750 | 2.6900 | 1.2037 | 4,230,600 |
| Mar 8, 2024 | 2.5900 | 2.7000 | 2.5800 | 2.6500 | 1.1858 | 3,572,300 |
| Mar 7, 2024 | 2.5700 | 2.6250 | 2.5300 | 2.5800 | 1.1545 | 4,363,500 |
| Mar 6, 2024 | 2.6500 | 2.6850 | 2.5200 | 2.5900 | 1.1590 | 6,741,900 |
| Mar 5, 2024 | 2.8700 | 2.8800 | 2.5000 | 2.5600 | 1.1456 | 9,892,200 |
| Mar 4, 2024 | 3.2000 | 3.2400 | 2.8600 | 2.9200 | 1.3067 | 5,587,500 |
| Mar 1, 2024 | 3.1700 | 3.3900 | 3.1400 | 3.2200 | 1.4409 | 8,295,800 |
| Feb 29, 2024 | 3.0700 | 3.2100 | 3.0200 | 3.1200 | 1.3962 | 28,516,800 |
| Feb 28, 2024 | 2.9900 | 3.0900 | 2.9610 | 3.0200 | 1.3514 | 4,918,900 |
| Feb 27, 2024 | 2.9100 | 3.1000 | 2.9000 | 3.0500 | 1.3648 | 5,558,500 |
| Feb 26, 2024 | 2.8000 | 2.8850 | 2.7800 | 2.8600 | 1.2798 | 5,642,200 |
| Feb 23, 2024 | 2.6400 | 2.7950 | 2.6400 | 2.7800 | 1.2440 | 4,874,300 |
| Feb 22, 2024 | 2.6500 | 2.6600 | 2.5900 | 2.6500 | 1.1858 | 3,153,900 |
| Feb 21, 2024 | 2.6600 | 2.7250 | 2.5900 | 2.6000 | 1.1635 | 3,030,900 |
| Feb 20, 2024 | 2.5700 | 2.5700 | 2.4900 | 2.5600 | 1.1456 | 2,446,200 |
| Feb 16, 2024 | 2.5300 | 2.6600 | 2.5100 | 2.5700 | 1.1500 | 3,964,300 |
| Feb 15, 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4400 | 1.0919 | 1,920,300 |
| Feb 14, 2024 | 2.4200 | 2.4600 | 2.3650 | 2.4200 | 1.0829 | 2,324,400 |
| Feb 13, 2024 | 2.4100 | 2.4800 | 2.3400 | 2.3600 | 1.0561 | 3,642,100 |
| Feb 12, 2024 | 2.2900 | 2.4900 | 2.2900 | 2.4500 | 1.0963 | 3,092,500 |
| Feb 9, 2024 | 2.3100 | 2.3200 | 2.2500 | 2.2800 | 1.0203 | 2,950,700 |
| Feb 8, 2024 | 2.4000 | 2.4000 | 2.3100 | 2.3100 | 1.0337 | 3,299,800 |
| Feb 7, 2024 | 2.5000 | 2.5500 | 2.3900 | 2.4300 | 1.0874 | 3,246,800 |
| Feb 6, 2024 | 2.4600 | 2.6300 | 2.4100 | 2.5500 | 1.1411 | 5,176,100 |
| Feb 5, 2024 | 2.3600 | 2.3950 | 2.3100 | 2.3300 | 1.0426 | 2,352,200 |
| Feb 2, 2024 | 2.3100 | 2.4000 | 2.2700 | 2.3900 | 1.0695 | 2,562,700 |
| Feb 1, 2024 | 2.4000 | 2.4100 | 2.3000 | 2.3900 | 1.0695 | 2,497,200 |
| Jan 31, 2024 | 2.2800 | 2.5250 | 2.2700 | 2.3700 | 1.0605 | 4,323,500 |
| Jan 30, 2024 | 2.3500 | 2.3850 | 2.3100 | 2.3300 | 1.0426 | 2,489,600 |
| Jan 29, 2024 | 2.4500 | 2.4500 | 2.3300 | 2.4100 | 1.0784 | 3,998,200 |
| Jan 26, 2024 | 2.4400 | 2.5050 | 2.4100 | 2.4400 | 1.0919 | 2,816,500 |
| Jan 25, 2024 | 2.5000 | 2.5750 | 2.4700 | 2.5200 | 1.1277 | 4,820,100 |
| Jan 24, 2024 | 2.4600 | 2.5250 | 2.4250 | 2.4600 | 1.1008 | 5,897,300 |
| Jan 23, 2024 | 2.3400 | 2.4100 | 2.3000 | 2.3800 | 1.0650 | 4,924,000 |
| Jan 22, 2024 | 2.1400 | 2.2200 | 2.1390 | 2.1700 | 0.9711 | 3,261,100 |
| Jan 19, 2024 | 2.2100 | 2.2800 | 2.1200 | 2.2400 | 1.0024 | 4,004,300 |
| Jan 18, 2024 | 2.2000 | 2.2400 | 2.1100 | 2.2100 | 0.9889 | 4,605,900 |
| Jan 17, 2024 | 2.1800 | 2.2300 | 2.1400 | 2.1500 | 0.9621 | 4,753,400 |
| Jan 16, 2024 | 2.4800 | 2.5000 | 2.2500 | 2.2700 | 1.0158 | 7,432,500 |
| Jan 12, 2024 | 2.5400 | 2.6800 | 2.5400 | 2.5400 | 1.1366 | 2,467,000 |
| Jan 11, 2024 | 2.6000 | 2.6100 | 2.4800 | 2.5600 | 1.1456 | 2,655,200 |
| Jan 10, 2024 | 2.6100 | 2.6300 | 2.5350 | 2.5800 | 1.1545 | 3,003,600 |
| Jan 9, 2024 | 2.7000 | 2.7000 | 2.6100 | 2.6200 | 1.1724 | 2,857,500 |
| Jan 8, 2024 | 2.8000 | 2.8000 | 2.6800 | 2.7000 | 1.2082 | 3,791,700 |
| Jan 5, 2024 | 2.8000 | 2.8800 | 2.7400 | 2.8600 | 1.2798 | 3,164,000 |
| Jan 4, 2024 | 2.8700 | 2.8900 | 2.7900 | 2.8400 | 1.2709 | 2,434,900 |
| Jan 3, 2024 | 2.8800 | 2.9500 | 2.8300 | 2.8300 | 1.2664 | 3,282,900 |
| Jan 2, 2024 | 2.9700 | 3.0000 | 2.8300 | 2.9200 | 1.3067 | 5,211,700 |
| Dec 29, 2023 | 3.0400 | 3.1100 | 2.9700 | 3.0700 | 1.3738 | 3,227,000 |
| Dec 28, 2023 | 2.8300 | 3.1200 | 2.8300 | 3.0100 | 1.3469 | 6,419,400 |
| Dec 27, 2023 | 2.8100 | 2.8600 | 2.7700 | 2.7900 | 1.2485 | 3,354,000 |
| Dec 26, 2023 | 2.8400 | 2.9100 | 2.7900 | 2.8000 | 1.2530 | 2,992,400 |
| Dec 22, 2023 | 2.8500 | 2.9500 | 2.7750 | 2.8000 | 1.2530 | 3,384,000 |
| Dec 21, 2023 | 2.8500 | 2.9100 | 2.7650 | 2.8800 | 1.2888 | 7,239,100 |
| Dec 20, 2023 | 3.0100 | 3.0100 | 2.7900 | 2.7900 | 1.2485 | 7,423,400 |
| Dec 19, 2023 | 3.1600 | 3.1700 | 3.0000 | 3.0000 | 1.3425 | 6,707,200 |
| Dec 18, 2023 | 3.4700 | 3.5000 | 3.1300 | 3.1600 | 1.4141 | 7,287,800 |
| Dec 15, 2023 | 1:4 Stock Splits | |||||
| Dec 15, 2023 | 3.7000 | 3.7600 | 3.5200 | 3.5500 | 1.5886 | 5,503,200 |
| Dec 14, 2023 | 3.6560 | 3.9040 | 3.6520 | 3.8120 | 1.7058 | 12,252,200 |
| Dec 13, 2023 | 3.4120 | 3.7600 | 3.3560 | 3.7320 | 1.6700 | 10,334,750 |
| Dec 12, 2023 | 3.5360 | 3.5360 | 3.3400 | 3.4400 | 1.5394 | 10,285,850 |
| Dec 11, 2023 | 3.4240 | 3.5560 | 3.2600 | 3.5520 | 1.5895 | 14,716,600 |
| Dec 8, 2023 | 3.3760 | 3.6400 | 3.3720 | 3.4680 | 1.5519 | 7,880,775 |
| Dec 7, 2023 | 3.3360 | 3.4560 | 3.2520 | 3.4560 | 1.5465 | 7,085,950 |
| Dec 6, 2023 | 3.2680 | 3.4880 | 3.2640 | 3.3120 | 1.4821 | 12,032,450 |
| Dec 5, 2023 | 3.4000 | 3.4440 | 3.1800 | 3.2320 | 1.4463 | 17,594,100 |
| Dec 4, 2023 | 3.6000 | 3.6760 | 3.3920 | 3.5320 | 1.5805 | 14,603,025 |
| Dec 1, 2023 | 3.4040 | 3.7720 | 3.3920 | 3.6560 | 1.6360 | 11,418,825 |
| Nov 30, 2023 | 3.4200 | 3.5560 | 3.3200 | 3.3960 | 1.5197 | 23,100,825 |
| Nov 29, 2023 | 3.3840 | 3.5600 | 3.3120 | 3.3640 | 1.5054 | 19,709,875 |
| Nov 28, 2023 | 3.3600 | 3.4000 | 3.3160 | 3.3720 | 1.5089 | 11,512,425 |
| Nov 27, 2023 | 3.5080 | 3.5600 | 3.3640 | 3.4280 | 1.5340 | 10,510,725 |
| Nov 24, 2023 | 3.5600 | 3.6200 | 3.3800 | 3.6200 | 1.6199 | 5,678,475 |
| Nov 22, 2023 | 3.6360 | 3.7120 | 3.5280 | 3.6280 | 1.6235 | 9,544,575 |
| Nov 21, 2023 | 3.6080 | 3.7600 | 3.5240 | 3.6240 | 1.6217 | 9,017,975 |
| Nov 20, 2023 | 3.6800 | 3.8800 | 3.5640 | 3.6360 | 1.6271 | 6,177,150 |
| Nov 17, 2023 | 3.5600 | 3.6560 | 3.4600 | 3.6360 | 1.6271 | 7,416,950 |
| Nov 16, 2023 | 3.9400 | 3.9400 | 3.4400 | 3.6800 | 1.6468 | 11,667,425 |
| Nov 15, 2023 | 3.5000 | 4.0400 | 3.4040 | 3.9960 | 1.7882 | 25,266,800 |
| Nov 14, 2023 | 4.0400 | 4.1200 | 3.2640 | 3.3000 | 1.4767 | 24,507,450 |
| Nov 13, 2023 | 4.1200 | 4.2400 | 4.0800 | 4.0800 | 1.8258 | 1,518,900 |
| Nov 10, 2023 | 4.0800 | 4.1200 | 3.8800 | 4.0400 | 1.8079 | 3,945,100 |
| Nov 9, 2023 | 4.3200 | 4.3200 | 4.1000 | 4.1200 | 1.8437 | 2,021,550 |
| Nov 8, 2023 | 4.3200 | 4.4320 | 4.2400 | 4.2400 | 1.8974 | 1,642,050 |
| Nov 7, 2023 | 4.4400 | 4.4400 | 4.2000 | 4.2400 | 1.8974 | 1,521,000 |
| Nov 6, 2023 | 4.4400 | 4.6320 | 4.4400 | 4.4800 | 2.0047 | 3,365,225 |
| Nov 3, 2023 | 4.1200 | 4.4800 | 4.1200 | 4.4000 | 1.9689 | 3,811,500 |
| Nov 2, 2023 | 3.8400 | 4.1200 | 3.8400 | 4.0400 | 1.8079 | 4,581,050 |
| Nov 1, 2023 | 3.8080 | 3.9600 | 3.7200 | 3.8360 | 1.7166 | 5,687,950 |
| Oct 31, 2023 | 3.9600 | 3.9600 | 3.6400 | 3.8200 | 1.7094 | 8,281,675 |
| Oct 30, 2023 | 3.8840 | 4.0400 | 3.8400 | 3.9600 | 1.7721 | 7,605,900 |
| Oct 27, 2023 | 3.8800 | 3.9320 | 3.8000 | 3.8000 | 1.7005 | 4,113,800 |
| Oct 26, 2023 | 3.8000 | 3.9560 | 3.6920 | 3.7680 | 1.6861 | 6,116,475 |
| Oct 25, 2023 | 3.8000 | 3.9200 | 3.6520 | 3.8360 | 1.7166 | 2,627,325 |
| Oct 24, 2023 | 3.8400 | 4.1200 | 3.8040 | 3.8120 | 1.7058 | 5,243,875 |
| Oct 23, 2023 | 3.7200 | 3.9520 | 3.6520 | 3.7800 | 1.6915 | 4,395,600 |
| Oct 20, 2023 | 3.7400 | 3.8760 | 3.4840 | 3.8000 | 1.7005 | 6,854,300 |
| Oct 19, 2023 | 3.7040 | 3.8400 | 3.6800 | 3.7600 | 1.6826 | 5,312,700 |
| Oct 18, 2023 | 4.0400 | 4.1200 | 3.6600 | 3.7840 | 1.6933 | 8,605,650 |
| Oct 17, 2023 | 4.2000 | 4.2200 | 4.0800 | 4.0800 | 1.8258 | 1,964,600 |
| Oct 16, 2023 | 4.2000 | 4.3200 | 4.1200 | 4.2800 | 1.9153 | 1,454,325 |
| Oct 13, 2023 | 4.2400 | 4.4000 | 4.2400 | 4.2400 | 1.8974 | 885,150 |
| Oct 12, 2023 | 4.4000 | 4.4040 | 4.2000 | 4.2800 | 1.9153 | 1,211,975 |
| Oct 11, 2023 | 0.1560 Dividend | |||||
| Oct 11, 2023 | 4.6000 | 4.6000 | 4.3200 | 4.3200 | 1.9332 | 2,203,325 |
| Oct 10, 2023 | 4.3200 | 4.6000 | 4.3200 | 4.5200 | 1.9528 | 2,351,825 |
| Oct 9, 2023 | 4.3200 | 4.3600 | 4.1600 | 4.3200 | 1.8664 | 1,297,800 |
| Oct 6, 2023 | 4.2800 | 4.4400 | 4.2000 | 4.3600 | 1.8837 | 1,516,225 |
| Oct 5, 2023 | 4.2400 | 4.3200 | 4.1600 | 4.2400 | 1.8319 | 1,308,325 |
| Oct 4, 2023 | 4.2400 | 4.2800 | 4.1200 | 4.2000 | 1.8146 | 1,001,425 |
| Oct 3, 2023 | 4.1200 | 4.2400 | 4.0800 | 4.2400 | 1.8319 | 1,413,850 |
| Oct 2, 2023 | 4.2800 | 4.3200 | 4.1200 | 4.2400 | 1.8319 | 1,013,075 |
| Sep 29, 2023 | 4.3200 | 4.4200 | 4.2400 | 4.2400 | 1.8319 | 1,103,200 |
| Sep 28, 2023 | 4.3600 | 4.3920 | 4.2400 | 4.2400 | 1.8319 | 1,915,075 |
| Sep 27, 2023 | 4.3200 | 4.4400 | 4.2400 | 4.4000 | 1.9010 | 657,000 |
| Sep 26, 2023 | 4.3600 | 4.4400 | 4.2000 | 4.3600 | 1.8837 | 1,917,275 |
| Sep 25, 2023 | 4.4800 | 4.5600 | 4.3600 | 4.4000 | 1.9010 | 1,045,225 |
| Sep 22, 2023 | 4.5200 | 4.6400 | 4.3600 | 4.5600 | 1.9701 | 2,219,400 |
| Sep 21, 2023 | 4.3200 | 4.4000 | 4.2600 | 4.3600 | 1.8837 | 1,953,925 |
| Sep 20, 2023 | 4.2800 | 4.5200 | 4.2800 | 4.4800 | 1.9356 | 1,656,250 |
| Sep 19, 2023 | 4.2800 | 4.4800 | 4.2000 | 4.2400 | 1.8319 | 2,961,250 |
| Sep 18, 2023 | 4.5200 | 4.5200 | 4.0400 | 4.2000 | 1.8146 | 4,635,925 |
| Sep 15, 2023 | 4.7600 | 4.8000 | 4.4400 | 4.4400 | 1.9183 | 4,001,600 |
| Sep 14, 2023 | 4.7600 | 4.8400 | 4.6800 | 4.8000 | 2.0738 | 1,726,725 |
| Sep 13, 2023 | 4.7200 | 4.8000 | 4.7000 | 4.7200 | 2.0392 | 1,014,650 |
| Sep 12, 2023 | 4.8000 | 4.9200 | 4.7600 | 4.7600 | 2.0565 | 1,557,675 |
| Sep 11, 2023 | 4.8800 | 4.9200 | 4.7600 | 4.8400 | 2.0911 | 1,813,025 |
| Sep 8, 2023 | 4.7200 | 4.7600 | 4.5600 | 4.6800 | 2.0220 | 2,866,300 |
| Sep 7, 2023 | 4.7600 | 4.7800 | 4.5000 | 4.6400 | 2.0047 | 2,383,325 |
| Sep 6, 2023 | 4.9200 | 5.0000 | 4.8000 | 4.8400 | 2.0911 | 1,710,750 |
| Sep 5, 2023 | 5.1600 | 5.1600 | 4.8400 | 4.9200 | 2.1257 | 2,052,050 |
| Sep 1, 2023 | 4.9200 | 5.5200 | 4.9200 | 5.2000 | 2.2466 | 2,949,125 |
| Aug 31, 2023 | 4.8800 | 5.0800 | 4.8000 | 4.8400 | 2.0911 | 1,555,125 |
| Aug 30, 2023 | 5.0000 | 5.0360 | 4.8400 | 4.8400 | 2.0911 | 1,301,600 |
| Aug 29, 2023 | 4.8800 | 5.1960 | 4.7600 | 5.0800 | 2.1948 | 1,468,375 |
| Aug 28, 2023 | 4.7200 | 4.8800 | 4.6800 | 4.7600 | 2.0565 | 1,470,375 |
| Aug 25, 2023 | 4.7200 | 4.7600 | 4.6000 | 4.6800 | 2.0220 | 1,196,000 |
| Aug 24, 2023 | 4.8800 | 5.0400 | 4.6000 | 4.6000 | 1.9874 | 3,373,025 |
| Aug 23, 2023 | 5.0800 | 5.2800 | 4.8800 | 5.0000 | 2.1602 | 3,026,700 |
| Aug 22, 2023 | 5.3600 | 5.4000 | 4.6400 | 5.0000 | 2.1602 | 4,740,675 |
| Aug 21, 2023 | 5.2000 | 5.3000 | 5.1200 | 5.2400 | 2.2639 | 1,344,900 |
| Aug 18, 2023 | 5.1600 | 5.3200 | 5.0400 | 5.2000 | 2.2466 | 1,720,125 |
| Aug 17, 2023 | 5.3200 | 5.5000 | 5.2800 | 5.3600 | 2.3158 | 1,376,600 |
| Aug 16, 2023 | 5.3200 | 5.3200 | 5.1600 | 5.2400 | 2.2639 | 2,299,825 |
| Aug 15, 2023 | 5.8000 | 5.8000 | 5.3200 | 5.3600 | 2.3158 | 1,618,200 |
| Aug 14, 2023 | 5.9200 | 5.9200 | 5.6400 | 5.6400 | 2.4367 | 3,260,475 |
| Aug 11, 2023 | 6.2400 | 6.2800 | 5.8600 | 6.0800 | 2.6268 | 3,274,800 |
| Aug 10, 2023 | 6.5600 | 6.9200 | 6.4000 | 6.4400 | 2.7824 | 1,321,250 |
| Aug 9, 2023 | 6.3600 | 6.4200 | 6.2000 | 6.4000 | 2.7651 | 1,332,925 |
| Aug 8, 2023 | 6.3600 | 6.4040 | 6.1600 | 6.2800 | 2.7132 | 1,694,375 |
| Aug 7, 2023 | 6.8800 | 6.8800 | 6.4000 | 6.4400 | 2.7824 | 1,702,125 |
| Aug 4, 2023 | 6.9200 | 7.2800 | 6.8400 | 6.8400 | 2.9552 | 2,132,975 |
| Aug 3, 2023 | 6.5200 | 7.0400 | 6.5200 | 6.9200 | 2.9897 | 1,923,150 |
| Aug 2, 2023 | 6.5200 | 6.6400 | 6.3600 | 6.5200 | 2.8169 | 3,386,475 |
| Aug 1, 2023 | 6.9200 | 7.0000 | 6.6200 | 6.7600 | 2.9206 | 2,806,225 |
| Jul 31, 2023 | 7.3600 | 7.3600 | 7.1200 | 7.1200 | 3.0762 | 3,406,175 |
| Jul 28, 2023 | 7.3600 | 7.6400 | 7.2200 | 7.2800 | 3.1453 | 4,962,150 |
| Jul 27, 2023 | 7.2400 | 7.2800 | 6.8800 | 7.0400 | 3.0416 | 3,484,450 |
| Jul 26, 2023 | 6.6400 | 7.2800 | 6.6400 | 7.2000 | 3.1107 | 3,603,725 |
| Jul 25, 2023 | 7.1600 | 7.3400 | 6.7200 | 6.7200 | 2.9033 | 2,829,600 |
| Jul 24, 2023 | 6.1600 | 6.8800 | 6.1200 | 6.8000 | 2.9379 | 4,928,375 |
| Jul 21, 2023 | 6.3600 | 6.3600 | 6.0400 | 6.0800 | 2.6268 | 2,409,975 |
| Jul 20, 2023 | 6.2000 | 6.3200 | 6.1200 | 6.2000 | 2.6787 | 1,777,475 |
| Jul 19, 2023 | 6.1600 | 6.6000 | 6.0800 | 6.3600 | 2.7478 | 1,627,950 |
| Jul 18, 2023 | 6.1600 | 6.2400 | 5.8800 | 6.0800 | 2.6268 | 2,859,425 |
| Jul 17, 2023 | 6.2800 | 6.4000 | 6.1200 | 6.2400 | 2.6960 | 2,076,100 |
| Jul 14, 2023 | 6.5200 | 6.5400 | 6.2000 | 6.3600 | 2.7478 | 2,944,725 |
| Jul 13, 2023 | 6.6400 | 6.7600 | 6.5200 | 6.6800 | 2.8861 | 3,095,675 |
| Jul 12, 2023 | 6.3200 | 6.6400 | 6.2800 | 6.5200 | 2.8169 | 2,899,725 |
| Jul 11, 2023 | 5.9600 | 6.2000 | 5.8800 | 6.0800 | 2.6268 | 2,163,475 |
| Jul 10, 2023 | 5.8800 | 6.0400 | 5.7600 | 5.8400 | 2.5231 | 2,070,075 |
| Jul 7, 2023 | 5.5600 | 6.0800 | 5.5600 | 5.9200 | 2.5577 | 2,669,100 |
| Jul 6, 2023 | 5.8000 | 5.9200 | 5.4800 | 5.5600 | 2.4022 | 2,150,750 |
| Jul 5, 2023 | 5.8400 | 6.1600 | 5.8000 | 6.0000 | 2.5923 | 2,130,600 |
| Jul 3, 2023 | 5.8800 | 6.1200 | 5.8800 | 6.0400 | 2.6095 | 1,226,625 |
| Jun 30, 2023 | 5.9600 | 6.0400 | 5.6400 | 5.7200 | 2.4713 | 1,938,375 |
| Jun 29, 2023 | 6.0400 | 6.1200 | 5.8000 | 5.8400 | 2.5231 | 2,021,925 |
| Jun 28, 2023 | 6.0000 | 6.1600 | 5.7600 | 6.0800 | 2.6268 | 2,457,300 |
| Jun 27, 2023 | 5.6400 | 6.1800 | 5.5600 | 6.0400 | 2.6095 | 1,767,750 |
| Jun 26, 2023 | 5.5200 | 5.6800 | 5.4400 | 5.5600 | 2.4022 | 1,978,100 |
| Jun 23, 2023 | 5.7200 | 5.7200 | 5.4400 | 5.4800 | 2.3676 | 1,432,450 |
| Jun 22, 2023 | 5.8000 | 6.0000 | 5.6800 | 5.7200 | 2.4713 | 1,017,700 |
| Jun 21, 2023 | 5.6000 | 5.9200 | 5.6000 | 5.8000 | 2.5059 | 2,711,875 |
| Jun 20, 2023 | 5.9200 | 6.1200 | 5.7200 | 5.8000 | 2.5059 | 2,572,750 |
| Jun 16, 2023 | 6.8000 | 6.8400 | 6.2000 | 6.2400 | 2.6960 | 4,233,100 |
| Jun 15, 2023 | 6.7200 | 6.8400 | 6.5800 | 6.7200 | 2.9033 | 3,067,975 |
| Jun 14, 2023 | 6.6800 | 6.8200 | 6.5200 | 6.6400 | 2.8688 | 2,007,025 |
| Jun 13, 2023 | 6.7600 | 6.8800 | 6.6000 | 6.6400 | 2.8688 | 2,443,550 |
| Jun 12, 2023 | 6.3200 | 6.7200 | 6.2800 | 6.4800 | 2.7996 | 1,688,850 |
Related Tickers
LX LexinFintech Holdings Ltd.
1.7500
-1.69%
UPST Upstart Holdings, Inc.
23.82
-3.13%
QFIN Qifu Technology, Inc.
20.33
+1.96%
SOFI SoFi Technologies, Inc.
7.03
+0.57%
NISN Nisun International Enterprise Development Group Co., Ltd
3.6400
+8.01%
PYPL PayPal Holdings, Inc.
67.09
-0.31%
FINV FinVolution Group
4.6800
-0.43%
LMFA LM Funding America, Inc.
5.43
+13.60%
LC LendingClub Corporation
8.17
-2.39%
YRD Yiren Digital Ltd.
4.7100
0.00%