Qfin Holdings, Inc. Historical Prices
QFIN, 1,935 trading days on record
Every daily open, high, low, close, adjusted close, and volume on record for QFIN, filterable by year. Looking for the analysis instead of the raw numbers? See QFIN's volatility, support & resistance, and seasonality →
| Date | Open | High | Low | Close | Adj Close | Volume | Change |
|---|---|---|---|---|---|---|---|
| Nov 12, 2021 | $25.00 | $26.30 | $24.70 | $26.04 | $20.06 | 1396100.0 | +3.83% |
| Nov 11, 2021 | $24.28 | $25.65 | $23.95 | $25.08 | $19.32 | 1897300.0 | +5.91% |
| Nov 10, 2021 | $22.91 | $24.41 | $22.05 | $23.68 | $18.24 | 2112400.0 | +4.64% |
| Nov 9, 2021 | $21.50 | $22.71 | $20.97 | $22.63 | $17.43 | 1058100.0 | +6.29% |
| Nov 8, 2021 | $20.56 | $21.38 | $20.56 | $21.29 | $16.40 | 462600.0 | +3.55% |
| Nov 5, 2021 | $21.40 | $21.67 | $20.30 | $20.56 | $15.84 | 898400.0 | -3.06% |
| Nov 4, 2021 | $21.56 | $21.90 | $20.73 | $21.21 | $16.34 | 739000.0 | +0.57% |
| Nov 3, 2021 | $21.32 | $21.66 | $20.83 | $21.09 | $16.25 | 417800.0 | +1.10% |
| Nov 2, 2021 | $21.26 | $21.75 | $20.40 | $20.86 | $16.07 | 615700.0 | -4.31% |
| Nov 1, 2021 | $20.38 | $21.93 | $20.38 | $21.80 | $16.79 | 947300.0 | +6.81% |
| Oct 29, 2021 | $21.35 | $21.43 | $20.38 | $20.41 | $15.72 | 918400.0 | -4.72% |
| Oct 28, 2021 | $21.11 | $21.58 | $20.30 | $21.42 | $16.50 | 1035200.0 | -3.08% |
| Oct 27, 2021 | $22.32 | $22.74 | $21.60 | $22.10 | $17.02 | 587900.0 | -1.07% |
| Oct 26, 2021 | $23.84 | $23.90 | $21.75 | $22.34 | $17.21 | 1739900.0 | -6.49% |
| Oct 25, 2021 | $23.59 | $23.94 | $22.70 | $23.89 | $18.40 | 843900.0 | +3.15% |
| Oct 22, 2021 | $24.00 | $24.43 | $22.92 | $23.16 | $17.84 | 929400.0 | -1.49% |
| Oct 21, 2021 | $22.86 | $23.60 | $22.52 | $23.51 | $18.11 | 1017100.0 | +1.69% |
| Oct 20, 2021 | $22.42 | $23.28 | $22.30 | $23.12 | $17.81 | 1633400.0 | +5.33% |
| Oct 19, 2021 | $21.20 | $22.44 | $21.20 | $21.95 | $16.91 | 1063300.0 | +5.12% |
| Oct 18, 2021 | $20.38 | $21.16 | $20.15 | $20.88 | $16.08 | 624800.0 | +1.95% |
| Oct 15, 2021 | $21.00 | $21.09 | $20.20 | $20.48 | $15.78 | 1236300.0 | -2.10% |
| Oct 14, 2021 | $21.34 | $21.60 | $19.77 | $20.92 | $16.12 | 2758100.0 | -5.30% |
| Oct 13, 2021 | $21.11 | $22.11 | $20.78 | $22.09 | $17.02 | 1063400.0 | +5.19% |
| Oct 12, 2021 | $21.39 | $21.81 | $20.78 | $21.00 | $16.18 | 836900.0 | -1.82% |
| Oct 11, 2021 | $21.97 | $22.44 | $21.27 | $21.39 | $16.48 | 1515100.0 | +0.66% |
| Oct 8, 2021 | $20.15 | $21.33 | $20.02 | $21.25 | $16.37 | 1471300.0 | +6.52% |
| Oct 7, 2021 | $19.39 | $20.31 | $19.33 | $19.95 | $15.37 | 2226000.0 | +8.54% |
| Oct 6, 2021 | $18.19 | $18.70 | $17.63 | $18.38 | $14.16 | 903600.0 | -2.03% |
| Oct 5, 2021 | $18.60 | $19.07 | $18.43 | $18.76 | $14.45 | 1366400.0 | +2.68% |
| Oct 4, 2021 | $19.46 | $19.51 | $18.14 | $18.27 | $14.07 | 1875900.0 | -7.96% |
| Oct 1, 2021 | $20.44 | $20.65 | $19.26 | $19.85 | $15.29 | 941700.0 | -2.31% |
| Sep 30, 2021 | $20.06 | $20.97 | $20.00 | $20.32 | $15.65 | 1452500.0 | +2.47% |
| Sep 29, 2021 | $19.90 | $20.18 | $19.41 | $19.83 | $15.28 | 976900.0 | +0.25% |
| Sep 28, 2021 | $20.91 | $21.18 | $19.65 | $19.78 | $15.24 | 1291500.0 | -6.39% |
| Sep 27, 2021 | $21.33 | $21.33 | $20.14 | $21.13 | $16.28 | 1882700.0 | +0.09% |
| Sep 24, 2021 | $21.70 | $21.70 | $20.61 | $21.11 | $16.26 | 1050700.0 | -3.74% |
| Sep 23, 2021 | $21.86 | $22.00 | $21.00 | $21.93 | $16.89 | 1385900.0 | +0.87% |
| Sep 22, 2021 | $21.47 | $22.40 | $21.16 | $21.74 | $16.75 | 1776800.0 | +3.87% |
| Sep 21, 2021 | $19.55 | $21.25 | $19.55 | $20.93 | $16.12 | 2255400.0 | +7.11% |
| Sep 20, 2021 | $19.50 | $20.04 | $18.84 | $19.54 | $15.05 | 3217800.0 | -5.92% |
| Sep 17, 2021 | $21.61 | $21.61 | $20.11 | $20.77 | $16.00 | 3255000.0 | -1.14% |
| Sep 16, 2021 | $21.33 | $21.61 | $20.85 | $21.01 | $16.18 | 1355000.0 | -3.98% |
| Sep 15, 2021 | $21.52 | $21.98 | $20.88 | $21.88 | $16.86 | 1268000.0 | +1.02% |
| Sep 14, 2021 | $21.66 | $22.78 | $21.45 | $21.66 | $16.69 | 1242300.0 | -1.37% |
| Sep 13, 2021 | $24.11 | $24.20 | $21.80 | $21.96 | $16.92 | 3635000.0 | -10.15% |
| Sep 10, 2021 | $25.76 | $26.29 | $24.32 | $24.44 | $18.83 | 1634300.0 | -3.21% |
| Sep 9, 2021 | $24.30 | $25.56 | $24.11 | $25.25 | $19.45 | 1579000.0 | +0.76% |
| Sep 8, 2021 | $26.00 | $26.45 | $24.50 | $25.06 | $19.30 | 4077900.0 | -4.64% |
| Sep 7, 2021 | $25.70 | $27.13 | $25.56 | $26.28 | $20.24 | 3714500.0 | +5.08% |
| Sep 3, 2021 | $24.71 | $25.76 | $24.35 | $25.01 | $19.27 | 1736900.0 | +0.60% |
| Sep 2, 2021 | $23.67 | $24.92 | $23.18 | $24.86 | $19.15 | 2165400.0 | +4.89% |
| Sep 1, 2021 | $22.87 | $24.38 | $22.78 | $23.70 | $18.26 | 2686700.0 | +3.95% |
| Aug 31, 2021 | $22.15 | $22.86 | $21.76 | $22.80 | $17.56 | 2278900.0 | +4.25% |
| Aug 30, 2021 | $22.07 | $22.16 | $20.37 | $21.87 | $16.85 | 2619600.0 | -1.58% |
| Aug 27, 2021 | $21.92 | $23.00 | $20.88 | $22.22 | $17.12 | 3149200.0 | +0.91% |
| Aug 26, 2021 | $21.50 | $22.52 | $21.33 | $22.02 | $16.96 | 2442400.0 | +0.18% |
| Aug 25, 2021 | $21.24 | $22.40 | $20.49 | $21.98 | $16.93 | 4183200.0 | +2.52% |
| Aug 24, 2021 | $19.17 | $22.25 | $19.17 | $21.44 | $16.52 | 5531100.0 | +15.02% |
| Aug 23, 2021 | $20.36 | $20.37 | $18.23 | $18.64 | $14.36 | 4437100.0 | -4.16% |
| Aug 20, 2021 | $18.70 | $19.86 | $18.47 | $19.45 | $14.98 | 10268300.0 | +15.09% |
| Aug 19, 2021 | $17.30 | $17.50 | $16.69 | $16.90 | $13.02 | 3363700.0 | -4.14% |
| Aug 18, 2021 | $17.68 | $17.96 | $17.00 | $17.63 | $13.58 | 2931400.0 | +0.92% |
| Aug 17, 2021 | $16.17 | $17.61 | $16.01 | $17.47 | $13.46 | 2914600.0 | +2.58% |
| Aug 16, 2021 | $18.41 | $18.41 | $16.90 | $17.03 | $13.12 | 4709100.0 | -8.93% |
| Aug 13, 2021 | $19.34 | $19.55 | $18.57 | $18.70 | $14.41 | 1637500.0 | -3.46% |
| Aug 12, 2021 | $19.56 | $19.79 | $18.67 | $19.37 | $14.92 | 2047000.0 | -2.02% |
| Aug 11, 2021 | $20.81 | $20.85 | $19.50 | $19.77 | $15.23 | 2189400.0 | -4.72% |
| Aug 10, 2021 | $22.30 | $22.41 | $20.45 | $20.75 | $15.98 | 2524500.0 | -4.42% |
| Aug 9, 2021 | $20.97 | $21.98 | $19.97 | $21.71 | $16.72 | 4432200.0 | +8.60% |
| Aug 6, 2021 | $20.98 | $21.01 | $19.84 | $19.99 | $15.40 | 2085000.0 | -4.03% |
| Aug 5, 2021 | $21.59 | $22.00 | $20.77 | $20.83 | $16.05 | 2764300.0 | -3.03% |
| Aug 4, 2021 | $21.19 | $21.70 | $20.90 | $21.48 | $16.55 | 1954500.0 | +2.43% |
| Aug 3, 2021 | $21.31 | $21.45 | $20.47 | $20.97 | $16.15 | 2527800.0 | -1.60% |
| Aug 2, 2021 | $21.39 | $22.00 | $20.41 | $21.31 | $16.42 | 4046200.0 | +0.28% |
| Jul 30, 2021 | $20.23 | $21.98 | $20.20 | $21.25 | $16.37 | 6414800.0 | -3.32% |
| Jul 29, 2021 | $25.31 | $25.36 | $21.66 | $21.98 | $16.93 | 8742200.0 | -17.43% |
| Jul 28, 2021 | $24.53 | $28.50 | $24.21 | $26.62 | $20.51 | 4971000.0 | +15.04% |
| Jul 27, 2021 | $24.00 | $24.83 | $21.63 | $23.14 | $17.83 | 5941800.0 | -7.44% |
| Jul 26, 2021 | $23.92 | $25.76 | $23.10 | $25.00 | $19.26 | 3665100.0 | -3.74% |
| Jul 23, 2021 | $26.26 | $26.63 | $24.70 | $25.97 | $20.01 | 4717400.0 | -8.43% |
| Jul 22, 2021 | $29.31 | $29.55 | $27.81 | $28.36 | $21.85 | 1466400.0 | -4.06% |
| Jul 21, 2021 | $27.78 | $30.43 | $27.38 | $29.56 | $22.77 | 2635000.0 | +5.87% |
| Jul 20, 2021 | $29.53 | $29.53 | $26.70 | $27.92 | $21.51 | 4264900.0 | -5.07% |
| Jul 19, 2021 | $28.09 | $29.86 | $27.80 | $29.41 | $22.66 | 2803600.0 | -0.61% |
| Jul 16, 2021 | $30.89 | $31.27 | $28.62 | $29.59 | $22.79 | 3141900.0 | -2.08% |
| Jul 15, 2021 | $29.08 | $30.67 | $28.51 | $30.22 | $23.28 | 2805700.0 | +4.31% |
| Jul 14, 2021 | $28.52 | $29.91 | $28.23 | $28.97 | $22.32 | 5434800.0 | +3.61% |
| Jul 13, 2021 | $27.00 | $29.34 | $26.57 | $27.96 | $21.54 | 5016600.0 | +4.72% |
| Jul 12, 2021 | $26.40 | $27.87 | $26.02 | $26.70 | $20.57 | 4892000.0 | +1.48% |
| Jul 9, 2021 | $28.15 | $28.74 | $25.04 | $26.31 | $20.27 | 11161400.0 | +1.11% |
| Jul 8, 2021 | $26.96 | $26.96 | $23.58 | $26.02 | $20.04 | 23449100.0 | -21.48% |
| Jul 7, 2021 | $35.01 | $35.60 | $32.42 | $33.14 | $25.53 | 3583500.0 | -3.33% |
| Jul 6, 2021 | $33.88 | $35.14 | $32.68 | $34.28 | $26.41 | 5184600.0 | -4.09% |
| Jul 2, 2021 | $38.15 | $38.15 | $35.28 | $35.74 | $27.53 | 3637400.0 | -7.86% |
| Jul 1, 2021 | $41.32 | $41.98 | $38.22 | $38.79 | $29.88 | 3393200.0 | -7.29% |
| Jun 30, 2021 | $42.50 | $44.11 | $40.40 | $41.84 | $32.23 | 2360500.0 | -1.67% |
| Jun 29, 2021 | $42.00 | $42.70 | $39.16 | $42.55 | $32.78 | 4292600.0 | +1.99% |
| Jun 28, 2021 | $42.24 | $43.74 | $41.32 | $41.72 | $32.14 | 2055100.0 | -0.86% |
| Jun 25, 2021 | $43.35 | $43.41 | $40.55 | $42.08 | $32.42 | 1597200.0 | -1.96% |
| Jun 24, 2021 | $43.57 | $44.15 | $42.21 | $42.92 | $33.06 | 1768800.0 | -0.95% |
Sourced from daily price history for QFIN. Adjusted close reflects stock splits and dividends; open, high, low, and close are as-reported. This is historical data, not investment advice. Read disclaimer →