QFIN - Qifu Technology, Inc.
40.21
0.465 1.156%
Share volume: 9,571
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Credit Card Issuing :
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$39.74
0.47
1.17%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $40.71 | $40.71 | $41.55 | $41.55 | $40.40 | $40.40 | $40.98 | $40.98 | 877,603 | $877,603.00 |
| 02/03/2025 | $38.94 | $38.94 | $41.02 | $41.02 | $38.23 | $38.23 | $39.95 | $39.95 | 1,097,465 | $1,097,465.00 |
| 01/31/2025 | $42.21 | $42.21 | $42.38 | $42.38 | $39.52 | $39.52 | $39.90 | $39.90 | 1,043,495 | $1,043,495.00 |
| 01/30/2025 | $41.44 | $41.44 | $43.20 | $43.20 | $41.32 | $41.32 | $42.19 | $42.19 | 1,144,792 | $1,144,792.00 |
| 01/29/2025 | $41.60 | $41.60 | $41.99 | $41.99 | $40.56 | $40.56 | $40.96 | $40.96 | 776,037 | $776,037.00 |
| 01/28/2025 | $41.30 | $41.30 | $41.57 | $41.57 | $39.74 | $39.74 | $41.54 | $41.54 | 856,103 | $856,103.00 |
| 01/27/2025 | $39.27 | $39.27 | $41.30 | $41.30 | $39.02 | $39.02 | $40.96 | $40.96 | 1,691,957 | $1,691,957.00 |
| 01/24/2025 | $38.99 | $38.99 | $40.14 | $40.14 | $38.23 | $38.23 | $39.93 | $39.93 | 1,234,694 | $1,234,694.00 |
| 01/23/2025 | $39.50 | $39.50 | $39.66 | $39.66 | $37.66 | $37.66 | $37.99 | $37.99 | 930,753 | $930,753.00 |
| 01/22/2025 | $38.98 | $38.98 | $39.82 | $39.82 | $38.74 | $38.74 | $39.48 | $39.48 | 802,206 | $802,206.00 |