Qifu Technology, Inc. (QFIN)

Compare

35.99

-2.26

(-5.91%)

As of 3:21:36 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	35.80	39.42	35.15	35.99	35.99	2,618,779
Apr 4, 2025	40.41	40.51	36.82	38.25	38.25	3,222,000
Apr 3, 2025	44.04	44.45	43.17	43.48	43.48	1,913,300
Apr 2, 2025	44.62	46.13	44.16	45.87	45.87	1,558,500
Apr 1, 2025	44.87	45.62	44.28	44.29	44.29	1,153,400
Mar 31, 2025	44.42	45.40	43.80	44.91	44.91	1,413,200
Mar 28, 2025	47.05	47.66	44.80	45.43	45.43	1,634,700
Mar 27, 2025	46.37	48.94	46.03	48.12	48.12	3,911,900
Mar 26, 2025	44.23	47.61	44.05	46.37	46.37	8,469,100
Mar 25, 2025	43.61	46.02	43.60	44.23	44.23	5,775,900
Mar 24, 2025	44.89	45.18	43.36	44.45	44.45	1,609,700
Mar 21, 2025	45.88	45.88	43.30	44.89	44.89	2,008,200
Mar 20, 2025	45.98	46.49	45.10	46.02	46.02	1,877,200
Mar 19, 2025	47.55	48.81	45.87	47.66	47.66	1,917,600
Mar 18, 2025	47.65	48.07	46.10	46.69	46.69	1,770,600
Mar 17, 2025	45.85	48.50	43.74	47.13	47.13	4,222,900
Mar 14, 2025	43.12	43.78	42.02	43.19	43.19	1,783,300
Mar 13, 2025	40.20	40.42	39.29	39.97	39.97	1,534,700
Mar 12, 2025	40.74	41.54	39.11	40.43	40.43	1,232,300
Mar 11, 2025	39.00	41.40	38.99	40.75	40.75	1,228,100
Mar 10, 2025	39.19	39.85	37.68	38.42	38.42	1,743,000
Mar 7, 2025	41.09	41.79	39.78	40.52	40.52	1,290,100
Mar 6, 2025	42.95	43.98	41.11	41.37	41.37	1,126,300
Mar 5, 2025	41.00	43.49	40.99	43.42	43.42	1,478,800
Mar 4, 2025	38.88	40.22	38.30	39.68	39.68	1,005,800
Mar 3, 2025	40.65	41.06	39.08	39.18	39.18	1,115,800
Feb 28, 2025	39.93	40.48	39.42	40.08	40.08	1,899,000
Feb 27, 2025	42.04	42.49	41.02	41.40	41.40	879,300
Feb 26, 2025	41.50	42.50	40.81	42.04	42.04	1,312,900
Feb 25, 2025	40.50	41.05	39.78	40.14	40.14	1,297,200
Feb 24, 2025	41.82	41.97	39.25	40.45	40.45	2,028,400
Feb 21, 2025	43.01	43.27	41.30	41.94	41.94	1,354,400
Feb 20, 2025	45.28	45.90	41.85	42.42	42.42	1,502,100
Feb 19, 2025	45.25	45.25	43.27	44.04	44.04	1,504,500
Feb 18, 2025	45.00	45.45	43.32	45.29	45.29	1,806,400
Feb 14, 2025	45.00	46.25	43.76	44.26	44.26	1,934,500
Feb 13, 2025	42.82	44.46	42.35	44.01	44.01	2,396,000
Feb 12, 2025	41.23	43.20	40.52	43.00	43.00	1,281,500
Feb 11, 2025	42.95	43.00	41.09	41.17	41.17	1,659,800
Feb 10, 2025	43.25	43.83	42.63	43.33	43.33	1,526,200
Feb 7, 2025	43.20	44.00	42.27	42.98	42.98	1,203,100
Feb 6, 2025	40.99	42.52	40.40	42.49	42.49	1,191,600
Feb 5, 2025	40.85	41.07	39.56	40.10	40.10	1,034,300
Feb 4, 2025	40.71	41.55	40.40	40.98	40.98	877,800
Feb 3, 2025	38.94	41.02	38.23	39.95	39.95	1,097,100
Jan 31, 2025	42.21	42.38	39.52	39.90	39.90	1,043,300
Jan 30, 2025	41.44	43.20	41.32	42.19	42.19	1,144,800
Jan 29, 2025	41.60	41.99	40.56	40.96	40.96	775,900
Jan 28, 2025	41.30	41.57	39.74	41.54	41.54	855,800
Jan 27, 2025	39.27	41.30	39.02	40.96	40.96	1,692,000
Jan 24, 2025	38.99	40.14	38.23	39.93	39.93	1,234,600
Jan 23, 2025	39.50	39.66	37.66	37.99	37.99	930,500
Jan 22, 2025	38.98	39.82	38.74	39.48	39.48	802,100
Jan 21, 2025	38.42	39.04	38.04	38.98	38.98	1,409,800
Jan 17, 2025	37.20	38.50	37.00	38.37	38.37	1,496,500
Jan 16, 2025	36.60	37.23	36.60	37.04	37.04	1,226,600
Jan 15, 2025	36.82	37.38	36.53	36.58	36.58	752,100
Jan 14, 2025	36.98	37.21	36.45	36.65	36.65	901,900
Jan 13, 2025	36.00	36.25	35.34	36.09	36.09	905,800
Jan 10, 2025	37.22	37.81	36.01	36.09	36.09	807,600
Jan 8, 2025	36.50	37.56	36.17	37.51	37.51	791,700
Jan 7, 2025	36.47	37.00	36.24	36.83	36.83	818,700
Jan 6, 2025	39.07	39.54	36.43	36.52	36.52	1,105,100
Jan 3, 2025	39.00	39.35	38.27	38.67	38.67	712,100
Jan 2, 2025	38.27	38.81	37.88	38.69	38.69	648,300
Dec 31, 2024	38.09	38.83	37.80	38.38	38.38	771,000
Dec 30, 2024	38.00	38.18	37.39	37.72	37.72	1,075,400
Dec 27, 2024	38.14	38.53	37.84	38.18	38.18	652,500
Dec 26, 2024	37.98	38.32	37.66	38.24	38.24	436,100
Dec 24, 2024	38.39	38.63	37.81	38.00	38.00	337,900
Dec 23, 2024	38.60	38.90	37.79	38.20	38.20	722,500
Dec 20, 2024	37.66	39.40	37.18	38.25	38.25	1,820,500
Dec 19, 2024	38.26	38.73	37.85	37.91	37.91	1,466,300
Dec 18, 2024	39.37	39.68	37.47	37.66	37.66	1,352,900
Dec 17, 2024	38.93	40.23	38.65	39.79	39.79	2,343,400
Dec 16, 2024	39.00	40.06	37.97	38.30	38.30	2,188,900
Dec 13, 2024	38.19	38.86	37.85	38.85	38.85	1,640,800
Dec 12, 2024	38.17	38.37	37.55	37.59	37.59	887,500
Dec 11, 2024	38.00	38.49	37.85	38.18	38.18	1,381,400
Dec 10, 2024	37.59	38.81	37.50	38.07	38.07	1,423,000
Dec 9, 2024	38.80	40.31	38.74	38.94	38.94	2,829,400
Dec 6, 2024	36.74	37.46	36.50	36.83	36.83	860,400
Dec 5, 2024	36.50	36.54	35.58	36.04	36.04	1,581,700
Dec 4, 2024	36.05	36.53	35.26	36.44	36.44	2,271,900
Dec 3, 2024	36.10	36.88	35.85	35.97	35.97	1,488,800
Dec 2, 2024	38.00	38.00	35.91	36.18	36.18	2,122,400
Nov 29, 2024	37.50	38.69	37.02	38.11	38.11	989,600
Nov 27, 2024	36.20	37.96	36.19	37.88	37.88	1,645,300
Nov 26, 2024	33.70	35.80	33.00	35.68	35.68	1,954,000
Nov 25, 2024	34.09	34.53	33.66	33.85	33.85	2,257,300
Nov 22, 2024	34.59	34.90	33.63	34.53	34.53	2,099,800
Nov 21, 2024	35.25	35.35	34.80	35.21	35.21	1,263,500
Nov 20, 2024	34.19	35.44	33.55	35.25	35.25	1,987,300
Nov 19, 2024	32.00	32.66	31.72	32.37	32.37	832,600
Nov 18, 2024	30.99	32.47	30.79	32.27	32.27	1,910,700
Nov 15, 2024	29.61	30.97	29.35	30.74	30.74	1,249,100
Nov 14, 2024	29.76	29.99	29.15	29.37	29.37	1,478,200
Nov 13, 2024	31.19	31.19	30.31	30.36	30.36	1,234,700
Nov 12, 2024	31.76	31.82	30.67	30.69	30.69	1,381,400
Nov 11, 2024	32.40	32.65	31.77	32.59	32.59	1,045,200
Nov 8, 2024	31.86	31.92	30.61	31.20	31.20	1,945,600
Nov 7, 2024	33.20	33.53	32.61	33.08	33.08	875,200
Nov 6, 2024	32.45	32.74	31.82	32.35	32.35	906,100
Nov 5, 2024	33.90	34.14	33.41	33.64	33.64	563,400
Nov 4, 2024	32.72	33.40	32.62	32.94	32.94	684,500
Nov 1, 2024	33.01	33.41	32.45	32.58	32.58	971,600
Oct 31, 2024	33.47	33.50	32.54	32.81	32.81	1,040,500
Oct 30, 2024	33.53	33.93	32.28	33.64	33.64	975,400
Oct 29, 2024	35.00	35.23	34.07	34.12	34.12	1,215,500
Oct 28, 2024	34.61	34.98	34.14	34.98	34.98	759,000
Oct 25, 2024	33.30	35.02	33.30	34.82	34.82	2,229,300
Oct 24, 2024	33.93	34.16	33.05	33.46	33.46	862,400
Oct 23, 2024	34.59	34.86	33.72	33.85	33.85	2,280,800
Oct 22, 2024	33.80	34.59	33.42	34.31	34.31	2,621,300
Oct 21, 2024	32.90	33.61	32.45	33.30	33.30	1,163,800
Oct 18, 2024	33.30	34.92	32.78	33.37	33.37	1,556,200
Oct 17, 2024	32.38	32.42	31.61	32.03	32.03	727,400
Oct 16, 2024	31.84	32.90	31.40	32.50	32.50	916,700
Oct 15, 2024	32.33	32.73	30.84	31.30	31.30	1,397,400
Oct 14, 2024	32.95	33.48	32.56	32.97	32.97	1,150,100
Oct 11, 2024	32.27	33.25	32.02	33.03	33.03	1,343,400
Oct 10, 2024	31.97	32.70	31.86	32.47	32.47	1,268,000
Oct 9, 2024	30.31	31.85	30.01	31.54	31.54	1,652,200
Oct 8, 2024	31.00	31.86	30.51	31.12	31.12	2,004,700
Oct 7, 2024	33.60	33.72	31.43	32.50	32.50	1,772,200
Oct 4, 2024	32.51	33.18	32.19	33.16	33.16	992,500
Oct 3, 2024	31.70	32.32	31.15	31.92	31.92	2,067,900
Oct 2, 2024	32.23	33.19	31.87	33.16	33.16	3,435,200
Oct 1, 2024	30.00	31.10	29.74	30.86	30.86	2,671,800
Sep 30, 2024	30.59	31.82	29.54	29.81	29.81	3,312,800
Sep 27, 2024	0.60 Dividend
Sep 27, 2024	28.00	29.69	27.99	29.58	29.58	4,013,100
Sep 26, 2024	26.54	28.88	26.39	28.46	27.86	7,958,300
Sep 25, 2024	27.29	27.50	26.52	26.69	26.13	2,333,900
Sep 24, 2024	27.04	27.60	26.75	27.58	27.00	2,349,600
Sep 23, 2024	25.96	26.35	25.65	25.95	25.40	1,183,400
Sep 20, 2024	26.05	26.24	25.49	25.76	25.22	1,445,100
Sep 19, 2024	25.50	26.15	25.10	26.14	25.59	1,091,900
Sep 18, 2024	25.27	25.36	24.92	24.99	24.46	874,300
Sep 17, 2024	24.93	25.26	24.85	25.15	24.62	993,700
Sep 16, 2024	25.08	25.27	24.89	24.92	24.39	636,800
Sep 13, 2024	25.38	25.38	24.78	25.08	24.55	690,300
Sep 12, 2024	25.29	25.38	24.78	24.91	24.38	1,057,900
Sep 11, 2024	24.81	25.25	24.60	25.24	24.71	1,304,000
Sep 10, 2024	24.53	24.96	24.34	24.81	24.29	1,347,300
Sep 9, 2024	24.33	25.39	24.31	24.83	24.31	1,655,300
Sep 6, 2024	24.50	24.80	24.30	24.46	23.94	1,643,200
Sep 5, 2024	25.12	25.12	24.39	24.50	23.98	2,508,400
Sep 4, 2024	25.46	25.55	24.65	25.06	24.53	2,253,000
Sep 3, 2024	26.27	26.27	25.42	25.59	25.05	1,386,900
Aug 30, 2024	26.01	26.50	25.93	26.49	25.93	1,849,600
Aug 29, 2024	25.85	26.06	25.64	25.90	25.35	1,809,000
Aug 28, 2024	25.62	25.98	25.41	25.60	25.06	1,457,100
Aug 27, 2024	25.73	25.92	25.48	25.72	25.18	830,300
Aug 26, 2024	24.95	25.82	24.39	25.81	25.27	2,074,300
Aug 23, 2024	25.08	25.28	24.73	25.02	24.49	1,648,300
Aug 22, 2024	24.67	25.30	24.65	25.20	24.67	1,706,200
Aug 21, 2024	24.70	25.14	23.86	24.84	24.32	1,767,500
Aug 20, 2024	24.48	25.00	24.25	24.94	24.41	3,269,200
Aug 19, 2024	24.50	24.51	23.94	24.48	23.96	1,590,000
Aug 16, 2024	23.93	24.72	23.81	24.50	23.98	3,119,100
Aug 15, 2024	23.83	23.99	23.49	23.71	23.21	2,374,500
Aug 14, 2024	22.34	23.98	22.08	23.70	23.20	3,374,700
Aug 13, 2024	20.75	21.13	20.66	21.11	20.66	1,439,700
Aug 12, 2024	20.52	20.72	20.39	20.69	20.25	849,200
Aug 9, 2024	20.19	20.42	20.00	20.35	19.92	1,191,000
Aug 8, 2024	19.66	20.17	19.66	20.12	19.70	830,500
Aug 7, 2024	19.83	19.99	19.44	19.46	19.05	1,328,200
Aug 6, 2024	19.08	19.78	19.06	19.50	19.09	945,400
Aug 5, 2024	18.37	19.09	18.13	19.08	18.68	1,085,300
Aug 2, 2024	19.55	19.55	19.10	19.17	18.77	762,200
Aug 1, 2024	20.34	20.41	19.59	19.59	19.18	1,097,500
Jul 31, 2024	20.05	20.38	19.82	20.31	19.88	947,100
Jul 30, 2024	19.77	20.09	19.54	19.70	19.28	566,500
Jul 29, 2024	19.81	20.10	19.72	19.87	19.45	1,179,700
Jul 26, 2024	19.31	19.81	19.11	19.81	19.39	605,500
Jul 25, 2024	19.09	19.42	18.95	19.12	18.72	796,200
Jul 24, 2024	19.03	19.46	19.01	19.10	18.70	529,500
Jul 23, 2024	19.25	19.50	19.17	19.25	18.84	704,900
Jul 22, 2024	19.24	19.58	19.13	19.43	19.02	885,900
Jul 19, 2024	18.92	19.40	18.80	19.24	18.83	953,200
Jul 18, 2024	19.58	19.74	18.93	18.93	18.53	1,200,100
Jul 17, 2024	19.69	20.07	19.44	19.52	19.11	1,111,000
Jul 16, 2024	19.65	20.14	19.60	19.86	19.44	1,281,500
Jul 15, 2024	20.27	20.35	19.46	19.77	19.35	1,572,300
Jul 12, 2024	20.33	20.59	20.32	20.45	20.02	1,031,600
Jul 11, 2024	20.31	20.60	20.15	20.18	19.75	1,541,100
Jul 10, 2024	19.81	20.33	19.56	20.13	19.71	951,400
Jul 9, 2024	19.39	19.91	19.39	19.76	19.34	1,950,400
Jul 8, 2024	19.62	19.62	19.09	19.30	18.89	1,775,200
Jul 5, 2024	20.20	20.20	19.66	19.72	19.30	1,631,500
Jul 3, 2024	19.88	20.65	19.83	20.38	19.95	739,800
Jul 2, 2024	19.77	19.95	19.67	19.79	19.37	721,100
Jul 1, 2024	19.94	20.14	19.67	19.70	19.28	1,293,200
Jun 28, 2024	19.63	19.87	19.24	19.73	19.31	1,864,300
Jun 27, 2024	19.94	19.98	19.36	19.39	18.98	1,213,700
Jun 26, 2024	19.92	20.12	19.85	20.03	19.61	1,007,600
Jun 25, 2024	20.12	20.41	19.73	19.80	19.38	992,300
Jun 24, 2024	19.96	20.45	19.96	20.26	19.83	1,282,400
Jun 21, 2024	19.59	20.04	19.53	19.76	19.34	1,495,100
Jun 20, 2024	19.99	20.30	19.48	19.65	19.24	1,411,900
Jun 18, 2024	19.41	20.04	19.41	19.78	19.36	928,300
Jun 17, 2024	20.12	20.32	19.20	19.52	19.11	1,232,300
Jun 14, 2024	19.97	20.44	19.73	20.10	19.68	2,132,600
Jun 13, 2024	20.18	20.77	19.86	20.02	19.60	818,900
Jun 12, 2024	20.34	20.41	20.04	20.17	19.74	1,019,800
Jun 11, 2024	20.41	20.49	20.08	20.12	19.70	1,104,100
Jun 10, 2024	19.91	20.49	19.53	20.33	19.90	852,300
Jun 7, 2024	19.86	20.57	19.86	19.94	19.52	913,300
Jun 6, 2024	19.52	20.35	19.51	20.16	19.73	916,400
Jun 5, 2024	19.41	19.96	19.30	19.48	19.07	1,363,000
Jun 4, 2024	19.40	19.50	19.02	19.15	18.75	727,100
Jun 3, 2024	19.75	19.75	19.13	19.40	18.99	677,400
May 31, 2024	19.34	19.61	19.16	19.32	18.91	1,423,700
May 30, 2024	19.61	20.04	19.43	19.63	19.22	2,004,800
May 29, 2024	19.50	20.10	19.28	19.94	19.52	942,100
May 28, 2024	19.94	20.19	19.58	19.90	19.48	754,600
May 24, 2024	19.85	20.07	19.85	19.99	19.57	1,018,900
May 23, 2024	20.18	20.55	19.76	20.04	19.62	1,059,500
May 22, 2024	20.50	20.63	20.18	20.45	20.02	1,211,200
May 21, 2024	20.51	21.05	20.40	20.51	20.08	1,706,400
May 20, 2024	21.29	21.34	20.47	20.51	20.08	1,632,200
May 17, 2024	21.36	21.57	21.17	21.30	20.85	1,340,800
May 16, 2024	21.00	21.53	20.94	21.47	21.02	1,038,000
May 15, 2024	20.80	20.90	20.46	20.87	20.43	673,800
May 14, 2024	20.77	20.77	20.30	20.71	20.27	935,200
May 13, 2024	20.88	21.26	20.72	20.98	20.54	704,900
May 10, 2024	21.00	21.49	20.56	20.67	20.23	693,200
May 9, 2024	20.20	20.99	20.20	20.90	20.46	1,021,900
May 8, 2024	19.87	20.10	19.71	19.91	19.49	801,900
May 7, 2024	19.50	20.04	19.41	19.91	19.49	2,190,300
May 6, 2024	19.50	19.70	19.17	19.59	19.18	900,800
May 3, 2024	19.89	20.01	19.41	19.50	19.09	1,511,800
May 2, 2024	19.20	20.07	18.81	19.88	19.46	1,272,200
May 1, 2024	18.37	18.82	18.25	18.57	18.18	593,300
Apr 30, 2024	18.38	18.59	18.15	18.29	17.90	1,127,700
Apr 29, 2024	18.52	18.91	18.36	18.56	18.17	1,336,100
Apr 26, 2024	19.21	19.59	18.48	18.52	18.13	1,469,900
Apr 25, 2024	18.62	18.92	18.24	18.87	18.47	1,454,900
Apr 24, 2024	18.73	19.11	18.51	18.73	18.34	1,104,500
Apr 23, 2024	18.40	18.83	18.29	18.51	18.12	1,021,500
Apr 22, 2024	18.15	18.45	17.95	18.29	17.90	1,061,400
Apr 19, 2024	17.99	18.18	17.96	18.02	17.64	959,400
Apr 18, 2024	18.09	18.43	17.99	18.02	17.64	989,900
Apr 17, 2024	18.05	18.18	17.83	17.84	17.46	1,137,000
Apr 16, 2024	18.25	18.25	17.76	17.88	17.50	822,300
Apr 15, 2024	18.92	19.12	18.27	18.35	17.96	1,312,300
Apr 12, 2024	0.58 Dividend
Apr 12, 2024	19.25	19.40	18.51	18.54	18.15	992,100
Apr 11, 2024	20.20	20.61	19.94	20.00	19.01	793,500
Apr 10, 2024	19.97	20.44	19.76	19.90	18.92	689,100
Apr 9, 2024	19.73	20.15	19.73	19.99	19.00	755,000
Apr 8, 2024	19.28	19.78	19.27	19.60	18.63	713,900

LX LexinFintech Holdings Ltd.

7.03

-14.43%

FINV FinVolution Group

8.27

-5.49%

YRD Yiren Digital Ltd.

5.66

-7.48%

XYF X Financial

11.82

-7.29%

OPFI OppFi Inc.

8.10

-2.06%

LU Lufax Holding Ltd

2.4500

-7.20%

EZPW EZCORP, Inc.

15.50

+1.77%

SYF Synchrony Financial

44.30

+1.12%

SEZL Sezzle Inc.

30.71

+7.00%

ENVA Enova International, Inc.

87.31

+1.63%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Qifu Technology, Inc. (QFIN)

Related Tickers