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 |
|---|---|---|---|---|---|---|---|
| Jun 23, 2021 | $43.52 | $44.21 | $41.37 | $43.33 | $33.38 | 2091900.0 | +0.56% |
| Jun 22, 2021 | $40.20 | $43.47 | $40.20 | $43.09 | $33.19 | 2710100.0 | +6.58% |
| Jun 21, 2021 | $43.23 | $43.23 | $39.91 | $40.43 | $31.14 | 2953200.0 | -6.41% |
| Jun 18, 2021 | $44.28 | $44.62 | $42.61 | $43.20 | $33.28 | 3133800.0 | -1.93% |
| Jun 17, 2021 | $42.39 | $45.00 | $42.04 | $44.05 | $33.93 | 4528600.0 | +5.94% |
| Jun 16, 2021 | $41.50 | $42.85 | $39.53 | $41.58 | $32.03 | 4145600.0 | -3.01% |
| Jun 15, 2021 | $43.10 | $44.09 | $40.78 | $42.87 | $33.02 | 4595000.0 | +1.47% |
| Jun 14, 2021 | $40.50 | $43.08 | $39.24 | $42.25 | $32.55 | 6088500.0 | +4.71% |
| Jun 11, 2021 | $39.01 | $41.84 | $37.88 | $40.35 | $31.08 | 4364000.0 | +3.73% |
| Jun 10, 2021 | $40.12 | $41.64 | $37.69 | $38.90 | $29.97 | 3980600.0 | -0.79% |
| Jun 9, 2021 | $38.21 | $39.87 | $37.44 | $39.21 | $30.20 | 5072000.0 | +7.25% |
| Jun 8, 2021 | $35.85 | $36.65 | $34.42 | $36.56 | $28.16 | 2916700.0 | +3.39% |
| Jun 7, 2021 | $36.71 | $37.60 | $34.37 | $35.36 | $27.24 | 5940300.0 | -3.31% |
| Jun 4, 2021 | $32.12 | $36.79 | $31.76 | $36.57 | $28.17 | 7924400.0 | +17.17% |
| Jun 3, 2021 | $33.41 | $33.41 | $30.54 | $31.21 | $24.04 | 3319000.0 | -7.72% |
| Jun 2, 2021 | $32.92 | $35.00 | $32.15 | $33.82 | $26.05 | 3798000.0 | +0.18% |
| Jun 1, 2021 | $28.84 | $34.04 | $28.67 | $33.76 | $26.01 | 7538400.0 | +20.27% |
| May 28, 2021 | $29.20 | $29.35 | $26.95 | $28.07 | $21.62 | 3489100.0 | -5.14% |
| May 27, 2021 | $29.09 | $29.80 | $28.40 | $29.59 | $22.79 | 11045300.0 | +2.99% |
| May 26, 2021 | $29.29 | $30.16 | $28.13 | $28.73 | $22.13 | 2849600.0 | -0.86% |
| May 25, 2021 | $28.32 | $30.65 | $28.00 | $28.98 | $22.32 | 3399000.0 | +5.65% |
| May 24, 2021 | $27.11 | $28.65 | $26.90 | $27.43 | $21.13 | 2049200.0 | +1.63% |
| May 21, 2021 | $27.47 | $27.71 | $26.30 | $26.99 | $20.79 | 2837500.0 | +0.56% |
| May 20, 2021 | $25.91 | $27.59 | $25.91 | $26.84 | $20.68 | 2801500.0 | +4.60% |
| May 19, 2021 | $24.51 | $25.79 | $24.00 | $25.66 | $19.77 | 1545400.0 | +2.93% |
| May 18, 2021 | $24.80 | $25.80 | $24.66 | $24.93 | $19.20 | 2101400.0 | +1.71% |
| May 17, 2021 | $24.39 | $25.07 | $23.71 | $24.51 | $18.88 | 1792800.0 | +3.51% |
| May 14, 2021 | $22.21 | $24.15 | $22.21 | $23.68 | $18.24 | 1670600.0 | +8.47% |
| May 13, 2021 | $22.56 | $23.65 | $21.23 | $21.83 | $16.82 | 1368200.0 | -2.63% |
| May 12, 2021 | $23.41 | $24.30 | $22.34 | $22.42 | $17.27 | 1624900.0 | -1.80% |
| May 11, 2021 | $21.77 | $23.20 | $21.19 | $22.83 | $17.59 | 1180800.0 | +1.38% |
| May 10, 2021 | $23.31 | $23.40 | $22.18 | $22.52 | $17.35 | 1313600.0 | -4.86% |
| May 7, 2021 | $23.80 | $24.69 | $23.39 | $23.67 | $18.23 | 1029100.0 | +0.51% |
| May 6, 2021 | $24.07 | $24.15 | $22.94 | $23.55 | $18.14 | 1463700.0 | -3.17% |
| May 5, 2021 | $24.74 | $25.10 | $24.25 | $24.32 | $18.73 | 1194800.0 | +0.21% |
| May 4, 2021 | $24.76 | $24.83 | $23.45 | $24.27 | $18.70 | 1474700.0 | -2.69% |
| May 3, 2021 | $25.91 | $26.22 | $24.90 | $24.94 | $19.21 | 1699200.0 | -2.62% |
| Apr 30, 2021 | $26.07 | $26.07 | $24.52 | $25.61 | $19.73 | 2325100.0 | -3.29% |
| Apr 29, 2021 | $28.20 | $28.45 | $26.22 | $26.48 | $20.40 | 1393300.0 | -5.70% |
| Apr 28, 2021 | $27.01 | $28.44 | $26.99 | $28.08 | $21.63 | 1600900.0 | +3.73% |
| Apr 27, 2021 | $28.49 | $28.51 | $26.73 | $27.07 | $20.85 | 1882200.0 | -3.56% |
| Apr 26, 2021 | $27.28 | $28.29 | $26.52 | $28.07 | $21.62 | 2144800.0 | +4.35% |
| Apr 23, 2021 | $26.00 | $27.25 | $25.76 | $26.90 | $20.72 | 1410900.0 | +4.63% |
| Apr 22, 2021 | $25.46 | $26.55 | $24.90 | $25.71 | $19.81 | 1259400.0 | +1.18% |
| Apr 21, 2021 | $23.32 | $25.54 | $23.29 | $25.41 | $19.57 | 1632400.0 | +5.83% |
| Apr 20, 2021 | $24.81 | $25.05 | $23.01 | $24.01 | $18.50 | 2049500.0 | -5.17% |
| Apr 19, 2021 | $24.08 | $25.88 | $23.65 | $25.32 | $19.50 | 2628500.0 | +6.57% |
| Apr 16, 2021 | $22.74 | $23.85 | $22.53 | $23.76 | $18.30 | 2175300.0 | +4.58% |
| Apr 15, 2021 | $24.44 | $24.49 | $22.26 | $22.72 | $17.50 | 1946600.0 | -6.27% |
| Apr 14, 2021 | $24.00 | $24.70 | $23.81 | $24.24 | $18.67 | 1634100.0 | +1.00% |
| Apr 13, 2021 | $25.21 | $25.34 | $23.50 | $24.00 | $18.49 | 2193400.0 | -3.19% |
| Apr 12, 2021 | $26.50 | $26.97 | $24.57 | $24.79 | $19.10 | 2000900.0 | -6.45% |
| Apr 9, 2021 | $26.35 | $26.78 | $25.53 | $26.50 | $20.41 | 1162700.0 | -1.05% |
| Apr 8, 2021 | $25.20 | $27.15 | $24.85 | $26.78 | $20.63 | 1554800.0 | +7.90% |
| Apr 7, 2021 | $25.08 | $26.04 | $24.40 | $24.82 | $19.12 | 2151100.0 | -1.15% |
| Apr 6, 2021 | $24.51 | $25.71 | $24.22 | $25.11 | $19.34 | 2144700.0 | +1.05% |
| Apr 5, 2021 | $26.18 | $26.29 | $23.92 | $24.85 | $19.14 | 1398000.0 | -3.01% |
| Apr 1, 2021 | $26.75 | $27.59 | $25.43 | $25.62 | $19.74 | 1678300.0 | -1.50% |
| Mar 31, 2021 | $26.23 | $26.40 | $24.66 | $26.01 | $20.04 | 1899900.0 | 0.00% |
| Mar 30, 2021 | $23.99 | $26.44 | $23.59 | $26.01 | $20.04 | 3784500.0 | +10.26% |
| Mar 29, 2021 | $24.22 | $24.27 | $22.30 | $23.59 | $18.17 | 3980400.0 | -2.60% |
| Mar 26, 2021 | $24.57 | $24.78 | $22.63 | $24.22 | $18.66 | 3117900.0 | +0.17% |
| Mar 25, 2021 | $22.20 | $24.85 | $22.00 | $24.18 | $18.63 | 4487200.0 | +2.89% |
| Mar 24, 2021 | $27.20 | $27.73 | $23.21 | $23.50 | $18.10 | 5811600.0 | -14.45% |
| Mar 23, 2021 | $28.34 | $29.49 | $27.06 | $27.47 | $21.16 | 3401400.0 | -5.28% |
| Mar 22, 2021 | $31.55 | $31.83 | $28.30 | $29.00 | $22.34 | 3010900.0 | -6.03% |
| Mar 19, 2021 | $33.99 | $34.58 | $29.40 | $30.86 | $23.77 | 3928800.0 | -8.10% |
| Mar 18, 2021 | $31.90 | $35.15 | $31.70 | $33.58 | $25.87 | 8485600.0 | +3.20% |
| Mar 17, 2021 | $31.00 | $32.58 | $30.12 | $32.54 | $25.07 | 2607600.0 | +2.55% |
| Mar 16, 2021 | $30.88 | $33.20 | $30.09 | $31.73 | $24.44 | 8236500.0 | +8.85% |
| Mar 15, 2021 | $33.01 | $33.38 | $28.25 | $29.15 | $22.46 | 5697500.0 | -7.43% |
| Mar 12, 2021 | $29.50 | $32.10 | $29.28 | $31.49 | $24.26 | 4318300.0 | +1.06% |
| Mar 11, 2021 | $28.07 | $31.36 | $27.65 | $31.16 | $24.00 | 4208700.0 | +17.10% |
| Mar 10, 2021 | $26.69 | $27.09 | $24.76 | $26.61 | $20.50 | 2822500.0 | +5.51% |
| Mar 9, 2021 | $22.07 | $25.57 | $22.02 | $25.22 | $19.43 | 2167300.0 | +20.15% |
| Mar 8, 2021 | $21.27 | $22.89 | $20.72 | $20.99 | $16.17 | 1888400.0 | -5.58% |
| Mar 5, 2021 | $23.67 | $23.67 | $19.00 | $22.23 | $17.12 | 6542900.0 | -3.52% |
| Mar 4, 2021 | $24.70 | $24.95 | $22.02 | $23.04 | $17.75 | 3537800.0 | -9.00% |
| Mar 3, 2021 | $25.49 | $25.82 | $24.57 | $25.32 | $19.50 | 1677000.0 | +1.77% |
| Mar 2, 2021 | $25.40 | $25.94 | $24.76 | $24.88 | $19.17 | 1519400.0 | -3.38% |
| Mar 1, 2021 | $25.37 | $26.99 | $25.16 | $25.75 | $19.84 | 2325700.0 | +9.90% |
| Feb 26, 2021 | $23.57 | $24.83 | $22.92 | $23.43 | $18.05 | 2958400.0 | -1.72% |
| Feb 25, 2021 | $25.85 | $26.10 | $23.73 | $23.84 | $18.36 | 2734100.0 | -7.20% |
| Feb 24, 2021 | $25.97 | $26.88 | $25.03 | $25.69 | $19.79 | 2572200.0 | -4.89% |
| Feb 23, 2021 | $24.34 | $27.03 | $22.33 | $27.01 | $20.81 | 6957800.0 | -6.57% |
| Feb 22, 2021 | $27.81 | $28.97 | $26.15 | $28.91 | $22.27 | 4991500.0 | -5.65% |
| Feb 19, 2021 | $30.85 | $32.25 | $29.52 | $30.64 | $23.60 | 4087900.0 | +3.34% |
| Feb 18, 2021 | $25.97 | $30.00 | $25.80 | $29.65 | $22.84 | 5320700.0 | +11.05% |
| Feb 17, 2021 | $31.29 | $31.50 | $25.68 | $26.70 | $20.57 | 5266600.0 | -13.82% |
| Feb 16, 2021 | $29.03 | $31.31 | $28.54 | $30.98 | $23.87 | 6480900.0 | +12.41% |
| Feb 12, 2021 | $25.99 | $28.00 | $25.73 | $27.56 | $21.23 | 3508200.0 | +5.39% |
| Feb 11, 2021 | $26.00 | $26.99 | $25.20 | $26.15 | $20.14 | 2721100.0 | +0.81% |
| Feb 10, 2021 | $26.42 | $27.40 | $23.60 | $25.94 | $19.98 | 7386000.0 | +9.08% |
| Feb 9, 2021 | $21.10 | $24.30 | $21.04 | $23.78 | $18.32 | 8639900.0 | +16.23% |
| Feb 8, 2021 | $19.95 | $20.98 | $19.80 | $20.46 | $15.76 | 3381600.0 | +2.76% |
| Feb 5, 2021 | $20.00 | $20.18 | $19.00 | $19.91 | $15.34 | 2511100.0 | -0.25% |
| Feb 4, 2021 | $19.26 | $20.40 | $19.20 | $19.96 | $15.38 | 3754300.0 | +5.22% |
| Feb 3, 2021 | $19.16 | $19.60 | $17.73 | $18.97 | $14.61 | 3448200.0 | -0.16% |
| Feb 2, 2021 | $19.35 | $19.35 | $18.50 | $19.00 | $14.64 | 3140500.0 | +2.65% |
| Feb 1, 2021 | $18.69 | $19.47 | $18.11 | $18.51 | $14.26 | 5566500.0 | +6.38% |
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 →