Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
QFIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 19.78 | 0.26 | 1.33% | 19.41 | 20.04 | 19.41 | 928,330 |
| Jun 17 2024 | 19.52 | -0.58 | -2.89% | 20.12 | 20.315 | 19.20 | 1,232,251 |
| Jun 14 2024 | 20.10 | 0.08 | 0.40% | 19.97 | 20.44 | 19.73 | 2,132,562 |
| Jun 13 2024 | 20.02 | -0.15 | -0.74% | 20.18 | 20.77 | 19.86 | 818,906 |
| Jun 12 2024 | 20.17 | 0.05 | 0.25% | 20.07 | 20.41 | 20.04 | 1,013,550 |
| Jun 11 2024 | 20.12 | -0.21 | -1.03% | 20.41 | 20.49 | 20.08 | 1,104,055 |
| Jun 10 2024 | 20.33 | 0.39 | 1.96% | 19.91 | 20.4899 | 19.53 | 852,327 |
| Jun 07 2024 | 19.94 | -0.22 | -1.09% | 19.86 | 20.57 | 19.86 | 911,273 |
| Jun 06 2024 | 20.16 | 0.68 | 3.49% | 19.52 | 20.35 | 19.51 | 915,395 |
| Jun 05 2024 | 19.48 | 0.33 | 1.72% | 19.41 | 19.96 | 19.30 | 1,363,011 |
| Jun 04 2024 | 19.15 | -0.25 | -1.29% | 19.40 | 19.50 | 19.02 | 727,106 |
| Jun 03 2024 | 19.40 | 0.08 | 0.41% | 19.75 | 19.75 | 19.13 | 677,014 |
| May 31 2024 | 19.32 | -0.31 | -1.58% | 19.34 | 19.61 | 19.16 | 1,423,671 |
| May 30 2024 | 19.63 | -0.31 | -1.55% | 19.61 | 20.04 | 19.43 | 2,004,827 |
| May 29 2024 | 19.94 | 0.04 | 0.20% | 19.54 | 20.10 | 19.281 | 942,129 |
| May 28 2024 | 19.90 | -0.09 | -0.45% | 19.94 | 20.19 | 19.58 | 742,201 |
| May 24 2024 | 19.99 | -0.05 | -0.25% | 19.85 | 20.07 | 19.85 | 1,018,880 |
| May 23 2024 | 20.04 | -0.41 | -2.00% | 20.18 | 20.48 | 19.76 | 969,916 |
| May 22 2024 | 20.45 | -0.07 | -0.34% | 20.50 | 20.63 | 20.185 | 1,211,406 |
| May 21 2024 | 20.52 | 0.01 | 0.05% | 20.51 | 21.0491 | 20.40 | 1,706,350 |
| May 20 2024 | 20.51 | -0.79 | -3.71% | 21.29 | 21.34 | 20.47 | 1,631,714 |
| May 17 2024 | 21.30 | -0.17 | -0.79% | 21.36 | 21.57 | 21.165 | 1,339,207 |
| May 16 2024 | 21.47 | 0.60 | 2.87% | 21.00 | 21.53 | 20.94 | 1,038,014 |
| May 15 2024 | 20.87 | 0.16 | 0.77% | 20.80 | 20.90 | 20.46 | 673,799 |
| May 14 2024 | 20.71 | -0.27 | -1.29% | 20.77 | 20.77 | 20.30 | 935,191 |
| May 13 2024 | 20.98 | 0.31 | 1.50% | 20.88 | 21.26 | 20.72 | 704,920 |
| May 10 2024 | 20.67 | -0.23 | -1.10% | 21.00 | 21.49 | 20.56 | 693,198 |
| May 09 2024 | 20.90 | 1.00 | 5.03% | 20.20 | 20.99 | 20.20 | 1,021,269 |
| May 08 2024 | 19.90 | -0.01 | -0.05% | 19.87 | 20.105 | 19.7108 | 801,931 |
| May 07 2024 | 19.91 | 0.32 | 1.63% | 19.50 | 20.04 | 19.40 | 2,190,342 |
| May 06 2024 | 19.59 | 0.09 | 0.46% | 19.50 | 19.70 | 19.17 | 900,753 |
| May 03 2024 | 19.50 | -0.38 | -1.91% | 19.89 | 20.01 | 19.41 | 1,511,815 |
| May 02 2024 | 19.88 | 1.31 | 7.05% | 19.20 | 20.07 | 18.81 | 1,272,219 |
| May 01 2024 | 18.57 | 0.28 | 1.53% | 18.37 | 18.82 | 18.25 | 593,289 |
| Apr 30 2024 | 18.29 | -0.27 | -1.45% | 18.38 | 18.59 | 18.15 | 1,127,714 |
| Apr 29 2024 | 18.56 | 0.04 | 0.22% | 18.52 | 18.91 | 18.36 | 1,336,071 |
| Apr 26 2024 | 18.52 | -0.35 | -1.85% | 19.21 | 19.5881 | 18.475 | 1,469,931 |
| Apr 25 2024 | 18.87 | 0.14 | 0.75% | 18.68 | 18.92 | 18.24 | 1,442,176 |
| Apr 24 2024 | 18.73 | 0.22 | 1.19% | 18.73 | 19.11 | 18.515 | 1,103,027 |
| Apr 23 2024 | 18.51 | 0.22 | 1.20% | 18.40 | 18.83 | 18.29 | 1,021,534 |
| Apr 22 2024 | 18.29 | 0.27 | 1.50% | 18.15 | 18.45 | 17.95 | 1,061,436 |
| Apr 19 2024 | 18.02 | 0.00 | 0.00% | 17.99 | 18.18 | 17.92 | 959,799 |
| Apr 18 2024 | 18.02 | 0.18 | 1.01% | 18.09 | 18.4299 | 17.99 | 989,922 |
| Apr 17 2024 | 17.84 | -0.04 | -0.22% | 18.05 | 18.1804 | 17.83 | 1,137,003 |
| Apr 16 2024 | 17.88 | -0.47 | -2.56% | 18.25 | 18.25 | 17.76 | 780,331 |
| Apr 15 2024 | 18.35 | -0.19 | -1.02% | 18.92 | 19.12 | 18.27 | 1,312,296 |
| Apr 12 2024 | 18.54 | -1.46 | -7.30% | 19.25 | 19.395 | 18.515 | 992,098 |
| Apr 11 2024 | 20.00 | 0.10 | 0.50% | 20.20 | 20.615 | 19.94 | 793,051 |
| Apr 10 2024 | 19.90 | -0.09 | -0.45% | 20.08 | 20.44 | 19.76 | 667,629 |
| Apr 09 2024 | 19.99 | 0.39 | 1.99% | 19.73 | 20.15 | 19.56 | 754,008 |
| Apr 08 2024 | 19.60 | 0.32 | 1.66% | 19.28 | 19.78 | 19.27 | 713,914 |
| Apr 05 2024 | 19.28 | 0.26 | 1.37% | 18.85 | 19.47 | 18.81 | 1,226,487 |
| Apr 04 2024 | 19.02 | -0.74 | -3.74% | 19.89 | 19.94 | 18.91 | 942,698 |
| Apr 03 2024 | 19.76 | 0.14 | 0.71% | 19.60 | 19.84 | 19.4148 | 1,270,361 |
| Apr 02 2024 | 19.62 | 0.94 | 5.03% | 18.96 | 19.66 | 18.92 | 1,129,016 |
| Apr 01 2024 | 18.68 | 0.25 | 1.36% | 18.60 | 19.00 | 18.575 | 909,037 |
| Mar 28 2024 | 18.43 | 0.23 | 1.26% | 18.105 | 18.71 | 18.10 | 1,010,397 |
| Mar 27 2024 | 18.20 | -0.31 | -1.67% | 18.25 | 18.54 | 18.19 | 672,506 |
| Mar 26 2024 | 18.51 | 0.10 | 0.54% | 18.24 | 18.745 | 18.20 | 731,648 |
| Mar 25 2024 | 18.41 | -0.55 | -2.90% | 18.54 | 19.08 | 18.25 | 1,036,307 |
| Mar 22 2024 | 18.96 | -0.64 | -3.27% | 19.25 | 19.39 | 18.74 | 1,288,101 |
| Mar 21 2024 | 19.60 | -0.30 | -1.51% | 19.95 | 20.25 | 19.27 | 1,721,179 |
