Qifu Technology Inc ADR (NQ: QFIN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.290	8.805	8.290	8.770	2,035,358	+0.39(+4.69%)
May 28, 2020	8.726	8.726	8.290	8.377	597,943	-0.23(-2.64%)
May 27, 2020	8.368	8.735	8.334	8.604	1,304,680	+0.38(+4.56%)
May 26, 2020	7.862	8.342	7.845	8.229	751,235	+0.38(+4.78%)
May 22, 2020	7.897	7.932	7.583	7.854	2,049,683	-0.03(-0.44%)
May 21, 2020	7.889	8.185	7.819	7.889	390,180	+0.01(+0.11%)
May 20, 2020	8.229	8.578	7.854	7.880	338,593	-0.28(-3.42%)
May 19, 2020	8.211	8.499	8.098	8.159	442,483	-0.08(-0.95%)
May 18, 2020	8.290	8.456	8.168	8.238	314,809	+0.10(+1.29%)
May 15, 2020	7.845	8.185	7.793	8.133	507,206	+0.28(+3.56%)
May 14, 2020	7.993	8.111	7.793	7.854	1,075,391	-0.31(-3.74%)
May 13, 2020	8.115	8.403	8.011	8.159	873,810	+0.03(+0.32%)
May 12, 2020	8.194	8.290	8.063	8.133	963,987	+0.01(+0.11%)
May 11, 2020	7.470	8.246	7.470	8.124	1,402,776	+0.71(+9.53%)
May 08, 2020	7.269	7.533	7.269	7.417	283,856	+0.17(+2.41%)
May 07, 2020	7.513	7.601	7.147	7.243	400,666	-0.17(-2.35%)
May 06, 2020	7.356	7.461	7.042	7.417	902,290	+0.09(+1.19%)
May 05, 2020	7.400	7.548	7.321	7.330	602,796	-0.02(-0.24%)
May 04, 2020	7.941	7.941	7.286	7.347	774,771	-0.51(-6.44%)
May 01, 2020	7.810	7.984	7.330	7.854	1,448,277	+0.00(+0.00%)
Apr 30, 2020	7.854	7.923	7.662	7.854	931,077	-0.03(-0.33%)
Apr 29, 2020	7.138	7.915	7.060	7.880	1,535,673	+0.88(+12.59%)
Apr 28, 2020	7.199	7.199	6.850	6.998	1,084,343	-0.14(-1.96%)
Apr 27, 2020	7.810	7.832	7.103	7.138	735,314	-0.64(-8.19%)
Apr 24, 2020	6.763	7.897	6.501	7.775	1,918,355	+1.35(+21.06%)
Apr 23, 2020	6.545	6.702	6.379	6.423	343,642	-0.14(-2.13%)
Apr 22, 2020	6.614	6.824	6.545	6.562	260,086	+0.02(+0.27%)
Apr 21, 2020	6.632	6.710	6.440	6.545	435,066	-0.18(-2.72%)
Apr 20, 2020	6.623	6.763	6.553	6.728	231,098	-0.03(-0.39%)
Apr 17, 2020	6.728	6.789	6.632	6.754	272,511	+0.18(+2.79%)
Apr 16, 2020	6.562	6.710	6.379	6.571	662,600	+0.08(+1.21%)
Apr 15, 2020	6.545	6.667	6.440	6.492	650,325	-0.18(-2.75%)
Apr 14, 2020	6.370	6.719	6.353	6.676	1,066,401	+0.33(+5.23%)
Apr 13, 2020	6.527	6.649	6.248	6.344	199,796	-0.16(-2.42%)
Apr 09, 2020	6.964	7.112	6.475	6.501	488,298	-0.45(-6.52%)
Apr 08, 2020	7.094	7.199	6.885	6.955	501,883	-0.20(-2.80%)
Apr 07, 2020	6.981	7.260	6.981	7.156	768,619	+0.31(+4.59%)
Apr 06, 2020	6.876	6.998	6.684	6.841	295,802	+0.08(+1.16%)
Apr 03, 2020	6.937	6.972	6.659	6.763	1,080,421	-0.19(-2.76%)
Apr 02, 2020	6.911	7.147	6.911	6.955	592,207	-0.19(-2.69%)
Apr 01, 2020	6.763	7.264	6.702	7.147	670,963	+0.17(+2.38%)
Mar 31, 2020	6.876	7.230	6.702	6.981	1,856,531	+0.43(+6.52%)
Mar 30, 2020	6.545	6.754	6.213	6.553	1,383,684	+0.17(+2.60%)
Mar 27, 2020	6.222	6.571	6.152	6.388	855,123	-0.14(-2.14%)
Mar 26, 2020	6.475	6.737	6.440	6.527	584,873	+0.16(+2.47%)
Mar 25, 2020	6.239	6.684	6.196	6.370	578,991	+0.19(+3.11%)
Mar 24, 2020	5.672	6.361	5.672	6.178	927,262	+0.50(+8.76%)
Mar 23, 2020	5.977	6.135	5.585	5.681	437,826	-0.36(-5.92%)
Mar 20, 2020	6.152	6.204	5.934	6.039	306,088	-0.10(-1.56%)
Mar 19, 2020	6.152	6.370	5.838	6.135	925,582	-0.51(-7.62%)
Mar 18, 2020	5.803	6.649	5.559	6.641	1,617,771	+0.43(+6.88%)
Mar 17, 2020	5.838	6.213	5.742	6.213	442,322	+0.47(+8.21%)
Mar 16, 2020	6.047	6.344	5.716	5.742	385,271	-0.79(-12.03%)
Mar 13, 2020	6.379	6.527	6.283	6.527	863,259	+0.39(+6.40%)
Mar 12, 2020	6.693	6.806	6.117	6.135	1,722,210	-0.71(-10.33%)
Mar 11, 2020	7.007	7.042	6.780	6.841	563,120	-0.22(-3.09%)
Mar 10, 2020	6.972	7.243	6.763	7.060	848,118	+0.25(+3.72%)
Mar 09, 2020	6.833	7.016	6.667	6.806	503,534	-0.35(-4.88%)
Mar 06, 2020	7.443	7.635	7.121	7.156	549,034	-0.49(-6.39%)
Mar 05, 2020	7.347	7.740	7.295	7.644	256,713	+0.18(+2.46%)
Mar 04, 2020	7.278	7.513	7.103	7.461	714,463	+0.37(+5.17%)
Mar 03, 2020	7.208	7.395	7.025	7.094	591,359	-0.15(-2.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.