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 20, 2023 | $16.06 | $16.09 | $15.24 | $15.65 | $12.97 | 999700.0 | -2.98% |
| Jun 16, 2023 | $16.80 | $16.92 | $15.81 | $16.13 | $13.37 | 824000.0 | -1.35% |
| Jun 15, 2023 | $16.67 | $16.86 | $16.17 | $16.35 | $13.55 | 626100.0 | -0.24% |
| Jun 14, 2023 | $15.86 | $16.58 | $15.86 | $16.39 | $13.59 | 730300.0 | +3.34% |
| Jun 13, 2023 | $16.26 | $16.49 | $15.70 | $15.86 | $13.15 | 576500.0 | +0.51% |
| Jun 12, 2023 | $16.19 | $16.69 | $15.75 | $15.78 | $13.08 | 576800.0 | -2.89% |
| Jun 9, 2023 | $15.85 | $16.56 | $15.78 | $16.25 | $13.47 | 2439100.0 | +2.91% |
| Jun 8, 2023 | $16.04 | $16.20 | $15.77 | $15.79 | $13.09 | 414900.0 | -0.44% |
| Jun 7, 2023 | $15.70 | $16.35 | $15.58 | $15.86 | $13.15 | 1296300.0 | -0.50% |
| Jun 6, 2023 | $14.40 | $16.00 | $14.40 | $15.94 | $13.21 | 1275300.0 | +10.69% |
| Jun 5, 2023 | $14.82 | $14.96 | $14.25 | $14.40 | $11.94 | 750700.0 | -3.81% |
| Jun 2, 2023 | $15.24 | $15.49 | $14.95 | $14.97 | $12.41 | 904700.0 | +2.11% |
| Jun 1, 2023 | $13.79 | $14.77 | $13.66 | $14.66 | $12.15 | 905800.0 | +6.62% |
| May 31, 2023 | $13.42 | $13.75 | $13.12 | $13.75 | $11.40 | 2010900.0 | +1.70% |
| May 30, 2023 | $13.85 | $14.03 | $13.31 | $13.52 | $11.21 | 1342000.0 | -1.82% |
| May 26, 2023 | $14.08 | $14.27 | $13.76 | $13.77 | $11.41 | 981500.0 | -1.64% |
| May 25, 2023 | $14.23 | $14.23 | $13.70 | $14.00 | $11.61 | 1317700.0 | -1.69% |
| May 24, 2023 | $14.75 | $15.06 | $14.21 | $14.24 | $11.80 | 1336800.0 | -3.20% |
| May 23, 2023 | $14.81 | $15.12 | $14.67 | $14.71 | $12.19 | 1131800.0 | -1.21% |
| May 22, 2023 | $15.09 | $15.48 | $14.88 | $14.89 | $12.34 | 931600.0 | -0.93% |
| May 19, 2023 | $15.85 | $15.85 | $14.41 | $15.03 | $12.46 | 1617000.0 | -6.41% |
| May 18, 2023 | $17.32 | $17.36 | $15.97 | $16.06 | $13.31 | 822900.0 | -7.27% |
| May 17, 2023 | $17.20 | $17.32 | $16.86 | $17.32 | $14.36 | 476700.0 | -0.35% |
| May 16, 2023 | $17.52 | $17.74 | $17.11 | $17.38 | $14.41 | 409900.0 | -3.77% |
| May 15, 2023 | $17.65 | $18.19 | $17.26 | $18.06 | $14.97 | 922300.0 | +4.03% |
| May 12, 2023 | $17.48 | $17.62 | $17.01 | $17.36 | $14.39 | 1083000.0 | -1.08% |
| May 11, 2023 | $16.82 | $17.55 | $16.68 | $17.55 | $14.55 | 1012300.0 | +4.71% |
| May 10, 2023 | $17.01 | $17.20 | $16.50 | $16.76 | $13.89 | 1352300.0 | -2.05% |
| May 9, 2023 | $17.25 | $17.49 | $16.99 | $17.11 | $14.18 | 1420800.0 | -3.77% |
| May 8, 2023 | $18.28 | $18.28 | $17.72 | $17.78 | $14.74 | 799200.0 | -2.31% |
| May 5, 2023 | $18.08 | $18.31 | $17.60 | $18.20 | $15.09 | 761400.0 | +2.36% |
| May 4, 2023 | $17.41 | $18.05 | $16.94 | $17.78 | $14.74 | 704500.0 | +4.90% |
| May 3, 2023 | $16.88 | $17.23 | $16.55 | $16.95 | $14.05 | 808600.0 | +1.13% |
| May 2, 2023 | $17.89 | $18.07 | $16.75 | $16.76 | $13.89 | 1371200.0 | -6.84% |
| May 1, 2023 | $17.69 | $18.36 | $17.68 | $17.99 | $14.91 | 688000.0 | +1.98% |
| Apr 28, 2023 | $17.38 | $18.00 | $17.38 | $17.64 | $14.62 | 470800.0 | +0.80% |
| Apr 27, 2023 | $16.78 | $17.64 | $16.24 | $17.50 | $14.51 | 494100.0 | +5.49% |
| Apr 26, 2023 | $16.80 | $16.83 | $16.36 | $16.59 | $13.75 | 533600.0 | +2.16% |
| Apr 25, 2023 | $16.80 | $16.90 | $16.17 | $16.24 | $13.46 | 588200.0 | -4.30% |
| Apr 24, 2023 | $17.47 | $17.50 | $16.78 | $16.97 | $14.07 | 1057700.0 | -2.86% |
| Apr 21, 2023 | $18.00 | $18.02 | $17.24 | $17.47 | $14.48 | 924800.0 | -4.17% |
| Apr 20, 2023 | $18.24 | $18.55 | $17.96 | $18.23 | $15.11 | 396000.0 | +1.00% |
| Apr 19, 2023 | $18.03 | $18.30 | $17.90 | $18.05 | $14.96 | 446000.0 | -1.69% |
| Apr 18, 2023 | $19.10 | $19.15 | $18.30 | $18.36 | $15.22 | 629400.0 | -3.67% |
| Apr 17, 2023 | $19.10 | $19.19 | $18.93 | $19.06 | $15.80 | 492400.0 | +1.33% |
| Apr 14, 2023 | $19.13 | $19.29 | $18.61 | $18.81 | $15.59 | 435900.0 | -1.62% |
| Apr 13, 2023 | $19.10 | $19.49 | $18.95 | $19.12 | $15.85 | 366100.0 | +2.41% |
| Apr 12, 2023 | $19.40 | $19.66 | $18.48 | $18.67 | $15.48 | 926500.0 | -4.79% |
| Apr 11, 2023 | $19.18 | $19.77 | $19.11 | $19.61 | $16.26 | 548300.0 | +2.94% |
| Apr 10, 2023 | $18.85 | $19.10 | $18.67 | $19.05 | $15.79 | 898300.0 | +0.53% |
| Apr 6, 2023 | $18.79 | $19.05 | $18.67 | $18.95 | $15.58 | 436300.0 | +1.01% |
| Apr 5, 2023 | $19.36 | $19.40 | $18.68 | $18.76 | $15.42 | 404400.0 | -3.25% |
| Apr 4, 2023 | $19.45 | $19.66 | $19.01 | $19.39 | $15.94 | 296900.0 | -1.57% |
| Apr 3, 2023 | $19.57 | $20.16 | $19.57 | $19.70 | $16.19 | 613100.0 | +1.55% |
| Mar 31, 2023 | $19.68 | $19.89 | $19.40 | $19.40 | $15.95 | 634400.0 | -1.62% |
| Mar 30, 2023 | $19.49 | $19.87 | $19.09 | $19.72 | $16.21 | 1017900.0 | +2.23% |
| Mar 29, 2023 | $18.50 | $19.35 | $18.50 | $19.29 | $15.86 | 723400.0 | +4.27% |
| Mar 28, 2023 | $19.09 | $19.19 | $18.22 | $18.50 | $15.21 | 978000.0 | +1.65% |
| Mar 27, 2023 | $17.80 | $18.31 | $17.80 | $18.20 | $14.96 | 593100.0 | +0.61% |
| Mar 24, 2023 | $18.00 | $18.43 | $17.87 | $18.09 | $14.87 | 445100.0 | -1.36% |
| Mar 23, 2023 | $18.37 | $18.98 | $18.07 | $18.34 | $15.07 | 778100.0 | +3.09% |
| Mar 22, 2023 | $18.31 | $18.41 | $17.73 | $17.79 | $14.62 | 466600.0 | -0.73% |
| Mar 21, 2023 | $18.55 | $18.55 | $17.55 | $17.92 | $14.73 | 688300.0 | +2.22% |
| Mar 20, 2023 | $16.88 | $17.77 | $16.68 | $17.53 | $14.41 | 1173200.0 | +3.85% |
| Mar 17, 2023 | $17.30 | $17.50 | $16.55 | $16.88 | $13.87 | 2150700.0 | +0.60% |
| Mar 16, 2023 | $16.23 | $16.81 | $15.80 | $16.78 | $13.79 | 844300.0 | +1.27% |
| Mar 15, 2023 | $16.72 | $16.81 | $16.40 | $16.57 | $13.62 | 960600.0 | -4.00% |
| Mar 14, 2023 | $17.01 | $17.84 | $16.65 | $17.26 | $14.19 | 1942400.0 | +0.94% |
| Mar 13, 2023 | $17.30 | $17.92 | $16.55 | $17.10 | $14.06 | 1588200.0 | -2.12% |
| Mar 10, 2023 | $17.61 | $18.51 | $17.11 | $17.47 | $14.36 | 2074600.0 | -3.00% |
| Mar 9, 2023 | $19.02 | $19.18 | $17.99 | $18.01 | $14.80 | 1955100.0 | -8.07% |
| Mar 8, 2023 | $19.16 | $19.66 | $19.16 | $19.59 | $16.10 | 852300.0 | +1.35% |
| Mar 7, 2023 | $20.21 | $20.21 | $19.02 | $19.33 | $15.89 | 1300500.0 | -6.62% |
| Mar 6, 2023 | $21.70 | $21.78 | $20.70 | $20.70 | $17.01 | 661000.0 | -5.82% |
| Mar 3, 2023 | $21.79 | $22.21 | $21.73 | $21.98 | $18.07 | 1385100.0 | -0.09% |
| Mar 2, 2023 | $21.68 | $22.09 | $21.40 | $22.00 | $18.08 | 1149900.0 | +0.41% |
| Mar 1, 2023 | $21.61 | $21.92 | $21.31 | $21.91 | $18.01 | 880800.0 | +7.61% |
| Feb 28, 2023 | $20.60 | $21.19 | $20.34 | $20.36 | $16.74 | 2004000.0 | -1.26% |
| Feb 27, 2023 | $21.27 | $21.27 | $20.49 | $20.62 | $16.95 | 706000.0 | -0.63% |
| Feb 24, 2023 | $20.37 | $20.86 | $20.30 | $20.75 | $17.06 | 851300.0 | -1.24% |
| Feb 23, 2023 | $21.00 | $21.61 | $20.68 | $21.01 | $17.27 | 1101800.0 | +2.04% |
| Feb 22, 2023 | $20.42 | $21.19 | $20.40 | $20.59 | $16.92 | 1122800.0 | +1.63% |
| Feb 21, 2023 | $20.67 | $20.80 | $20.13 | $20.26 | $16.65 | 1144000.0 | -3.34% |
| Feb 17, 2023 | $21.15 | $21.39 | $20.68 | $20.96 | $17.23 | 1380000.0 | -3.28% |
| Feb 16, 2023 | $21.80 | $22.17 | $21.51 | $21.67 | $17.81 | 892800.0 | -1.50% |
| Feb 15, 2023 | $21.20 | $22.10 | $21.15 | $22.00 | $18.08 | 878200.0 | +1.48% |
| Feb 14, 2023 | $21.35 | $22.02 | $21.35 | $21.68 | $17.82 | 885600.0 | -1.19% |
| Feb 13, 2023 | $21.65 | $22.20 | $21.40 | $21.94 | $18.03 | 1237000.0 | +3.78% |
| Feb 10, 2023 | $21.25 | $21.70 | $21.04 | $21.14 | $17.38 | 667800.0 | -3.82% |
| Feb 9, 2023 | $22.79 | $22.79 | $21.82 | $21.98 | $18.07 | 792800.0 | +0.14% |
| Feb 8, 2023 | $22.01 | $22.40 | $21.80 | $21.95 | $18.04 | 681300.0 | -1.92% |
| Feb 7, 2023 | $22.22 | $22.70 | $21.87 | $22.38 | $18.40 | 597100.0 | +1.73% |
| Feb 6, 2023 | $21.30 | $22.48 | $21.03 | $22.00 | $18.08 | 1240100.0 | -0.59% |
| Feb 3, 2023 | $22.88 | $23.28 | $22.03 | $22.13 | $18.19 | 1611900.0 | -5.79% |
| Feb 2, 2023 | $25.29 | $25.49 | $23.30 | $23.49 | $19.31 | 1551000.0 | -6.04% |
| Feb 1, 2023 | $24.52 | $25.28 | $24.41 | $25.00 | $20.55 | 1155700.0 | +3.61% |
| Jan 31, 2023 | $23.89 | $24.60 | $23.89 | $24.13 | $19.83 | 1728900.0 | -0.04% |
| Jan 30, 2023 | $23.36 | $24.32 | $22.74 | $24.14 | $19.84 | 1526400.0 | -1.99% |
| Jan 27, 2023 | $23.54 | $24.67 | $23.14 | $24.63 | $20.25 | 1391300.0 | +4.59% |
| Jan 26, 2023 | $23.50 | $23.69 | $22.91 | $23.55 | $19.36 | 1269100.0 | +2.26% |
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 →