NYSE - Delayed Quote USD
FinVolution Group (FINV)
At close: October 25 at 4:00 PM EDT
After hours: October 25 at 4:06 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 6.07 | 6.16 | 6.02 | 6.08 | 6.08 | 340,200 |
| Oct 24, 2024 | 6.05 | 6.11 | 6.01 | 6.05 | 6.05 | 398,500 |
| Oct 23, 2024 | 6.35 | 6.41 | 5.96 | 6.04 | 6.04 | 493,400 |
| Oct 22, 2024 | 6.07 | 6.35 | 6.07 | 6.28 | 6.28 | 824,100 |
| Oct 21, 2024 | 5.98 | 6.08 | 5.93 | 6.05 | 6.05 | 352,500 |
| Oct 18, 2024 | 5.91 | 6.04 | 5.88 | 6.04 | 6.04 | 547,000 |
| Oct 17, 2024 | 5.80 | 5.89 | 5.72 | 5.74 | 5.74 | 463,200 |
| Oct 16, 2024 | 5.85 | 5.91 | 5.76 | 5.84 | 5.84 | 730,500 |
| Oct 15, 2024 | 6.04 | 6.04 | 5.72 | 5.79 | 5.79 | 1,431,200 |
| Oct 14, 2024 | 6.31 | 6.32 | 6.16 | 6.17 | 6.17 | 510,000 |
| Oct 11, 2024 | 6.16 | 6.41 | 6.08 | 6.32 | 6.32 | 653,300 |
| Oct 10, 2024 | 6.32 | 6.41 | 6.09 | 6.14 | 6.14 | 852,000 |
| Oct 9, 2024 | 6.42 | 6.42 | 6.11 | 6.28 | 6.28 | 1,360,900 |
| Oct 8, 2024 | 6.38 | 6.59 | 6.27 | 6.43 | 6.43 | 1,163,600 |
| Oct 7, 2024 | 7.22 | 7.24 | 6.51 | 6.75 | 6.75 | 1,607,400 |
| Oct 4, 2024 | 6.93 | 7.09 | 6.91 | 7.09 | 7.09 | 1,056,500 |
| Oct 3, 2024 | 6.65 | 6.89 | 6.60 | 6.83 | 6.83 | 2,224,500 |
| Oct 2, 2024 | 6.60 | 6.84 | 6.49 | 6.82 | 6.82 | 1,704,600 |
| Oct 1, 2024 | 6.12 | 6.37 | 6.04 | 6.37 | 6.37 | 2,255,500 |
| Sep 30, 2024 | 6.20 | 6.45 | 6.11 | 6.18 | 6.18 | 1,345,300 |
| Sep 27, 2024 | 5.92 | 6.08 | 5.92 | 6.02 | 6.02 | 1,727,300 |
| Sep 26, 2024 | 5.85 | 5.95 | 5.82 | 5.92 | 5.92 | 1,480,600 |
| Sep 25, 2024 | 5.60 | 5.73 | 5.58 | 5.67 | 5.67 | 722,900 |
| Sep 24, 2024 | 5.53 | 5.70 | 5.53 | 5.65 | 5.65 | 851,500 |
| Sep 23, 2024 | 5.42 | 5.50 | 5.42 | 5.46 | 5.46 | 789,800 |
| Sep 20, 2024 | 5.44 | 5.46 | 5.39 | 5.43 | 5.43 | 1,146,700 |
| Sep 19, 2024 | 5.43 | 5.49 | 5.40 | 5.45 | 5.45 | 625,100 |
| Sep 18, 2024 | 5.39 | 5.43 | 5.33 | 5.36 | 5.36 | 535,900 |
| Sep 17, 2024 | 5.33 | 5.44 | 5.29 | 5.38 | 5.38 | 734,200 |
| Sep 16, 2024 | 5.33 | 5.44 | 5.31 | 5.33 | 5.33 | 482,100 |
| Sep 13, 2024 | 5.22 | 5.32 | 5.19 | 5.30 | 5.30 | 528,500 |
| Sep 12, 2024 | 5.27 | 5.28 | 5.20 | 5.20 | 5.20 | 354,800 |
| Sep 11, 2024 | 5.20 | 5.30 | 5.19 | 5.26 | 5.26 | 377,200 |
| Sep 10, 2024 | 5.25 | 5.25 | 5.15 | 5.19 | 5.19 | 332,500 |
| Sep 9, 2024 | 5.18 | 5.29 | 5.15 | 5.25 | 5.25 | 471,900 |
| Sep 6, 2024 | 5.19 | 5.20 | 5.14 | 5.19 | 5.19 | 374,100 |
| Sep 5, 2024 | 5.23 | 5.24 | 5.17 | 5.21 | 5.21 | 425,300 |
| Sep 4, 2024 | 5.27 | 5.30 | 5.19 | 5.24 | 5.24 | 329,600 |
| Sep 3, 2024 | 5.25 | 5.28 | 5.18 | 5.26 | 5.26 | 478,500 |
| Aug 30, 2024 | 5.31 | 5.31 | 5.22 | 5.30 | 5.30 | 1,049,100 |
| Aug 29, 2024 | 5.19 | 5.35 | 5.18 | 5.29 | 5.29 | 449,000 |
| Aug 28, 2024 | 5.30 | 5.31 | 5.16 | 5.18 | 5.18 | 465,600 |
| Aug 27, 2024 | 5.34 | 5.39 | 5.31 | 5.33 | 5.33 | 498,300 |
| Aug 26, 2024 | 5.25 | 5.39 | 5.23 | 5.34 | 5.34 | 677,500 |
| Aug 23, 2024 | 5.50 | 5.52 | 5.19 | 5.32 | 5.32 | 1,177,100 |
| Aug 22, 2024 | 5.52 | 5.65 | 5.46 | 5.59 | 5.59 | 562,000 |
| Aug 21, 2024 | 5.56 | 5.70 | 5.34 | 5.50 | 5.50 | 726,200 |
| Aug 20, 2024 | 5.75 | 5.80 | 5.68 | 5.70 | 5.70 | 605,700 |
| Aug 19, 2024 | 5.68 | 5.80 | 5.65 | 5.79 | 5.79 | 628,900 |
| Aug 16, 2024 | 5.62 | 5.70 | 5.61 | 5.70 | 5.70 | 419,300 |
| Aug 15, 2024 | 5.67 | 5.68 | 5.59 | 5.61 | 5.61 | 345,500 |
| Aug 14, 2024 | 5.56 | 5.66 | 5.55 | 5.62 | 5.62 | 466,100 |
| Aug 13, 2024 | 5.54 | 5.58 | 5.47 | 5.55 | 5.55 | 319,200 |
| Aug 12, 2024 | 5.48 | 5.57 | 5.44 | 5.54 | 5.54 | 330,400 |
| Aug 9, 2024 | 5.51 | 5.51 | 5.39 | 5.46 | 5.46 | 273,600 |
| Aug 8, 2024 | 5.37 | 5.55 | 5.34 | 5.50 | 5.50 | 646,400 |
| Aug 7, 2024 | 5.50 | 5.55 | 5.32 | 5.33 | 5.33 | 363,500 |
| Aug 6, 2024 | 5.26 | 5.48 | 5.26 | 5.42 | 5.42 | 504,600 |
| Aug 5, 2024 | 5.04 | 5.31 | 4.97 | 5.28 | 5.28 | 720,500 |
| Aug 2, 2024 | 5.37 | 5.37 | 5.25 | 5.26 | 5.26 | 465,900 |
| Aug 1, 2024 | 5.60 | 5.64 | 5.32 | 5.38 | 5.38 | 658,700 |
| Jul 31, 2024 | 5.50 | 5.66 | 5.40 | 5.58 | 5.58 | 1,422,600 |
| Jul 30, 2024 | 5.46 | 5.48 | 5.37 | 5.47 | 5.47 | 518,900 |
| Jul 29, 2024 | 5.44 | 5.51 | 5.34 | 5.45 | 5.45 | 1,406,600 |
| Jul 26, 2024 | 5.21 | 5.47 | 5.19 | 5.41 | 5.41 | 769,700 |
| Jul 25, 2024 | 5.08 | 5.28 | 5.08 | 5.20 | 5.20 | 675,300 |
| Jul 24, 2024 | 5.05 | 5.11 | 5.01 | 5.07 | 5.07 | 544,100 |
| Jul 23, 2024 | 5.04 | 5.07 | 5.00 | 5.05 | 5.05 | 340,100 |
| Jul 22, 2024 | 5.03 | 5.06 | 5.01 | 5.05 | 5.05 | 467,300 |
| Jul 19, 2024 | 4.96 | 5.04 | 4.93 | 5.00 | 5.00 | 414,800 |
| Jul 18, 2024 | 4.99 | 5.07 | 4.95 | 4.96 | 4.96 | 539,100 |
| Jul 17, 2024 | 5.02 | 5.02 | 4.97 | 4.97 | 4.97 | 158,000 |
| Jul 16, 2024 | 4.97 | 5.03 | 4.97 | 5.01 | 5.01 | 273,700 |
| Jul 15, 2024 | 5.04 | 5.04 | 4.94 | 4.97 | 4.97 | 171,300 |
| Jul 12, 2024 | 5.05 | 5.07 | 5.01 | 5.02 | 5.02 | 272,300 |
| Jul 11, 2024 | 4.98 | 5.12 | 4.96 | 5.02 | 5.02 | 984,700 |
| Jul 10, 2024 | 4.92 | 5.01 | 4.90 | 4.91 | 4.91 | 719,400 |
| Jul 9, 2024 | 4.81 | 4.91 | 4.77 | 4.90 | 4.90 | 1,004,800 |
| Jul 8, 2024 | 4.82 | 4.88 | 4.78 | 4.79 | 4.79 | 410,200 |
| Jul 5, 2024 | 4.87 | 4.90 | 4.82 | 4.86 | 4.86 | 452,800 |
| Jul 3, 2024 | 4.88 | 4.99 | 4.84 | 4.86 | 4.86 | 631,900 |
| Jul 2, 2024 | 4.82 | 4.85 | 4.80 | 4.84 | 4.84 | 459,300 |
| Jul 1, 2024 | 4.79 | 4.90 | 4.78 | 4.80 | 4.80 | 626,100 |
| Jun 28, 2024 | 4.68 | 4.78 | 4.64 | 4.77 | 4.77 | 841,200 |
| Jun 27, 2024 | 4.74 | 4.75 | 4.63 | 4.64 | 4.64 | 907,700 |
| Jun 26, 2024 | 4.77 | 4.80 | 4.74 | 4.77 | 4.77 | 555,500 |
| Jun 25, 2024 | 4.75 | 4.80 | 4.73 | 4.76 | 4.76 | 535,300 |
| Jun 24, 2024 | 4.81 | 4.84 | 4.77 | 4.79 | 4.79 | 657,700 |
| Jun 21, 2024 | 4.78 | 4.82 | 4.77 | 4.80 | 4.80 | 775,500 |
| Jun 20, 2024 | 4.80 | 4.86 | 4.77 | 4.83 | 4.83 | 579,500 |
| Jun 18, 2024 | 4.75 | 4.80 | 4.74 | 4.77 | 4.77 | 429,100 |
| Jun 17, 2024 | 4.68 | 4.77 | 4.67 | 4.76 | 4.76 | 414,700 |
| Jun 14, 2024 | 4.68 | 4.73 | 4.67 | 4.69 | 4.69 | 402,400 |
| Jun 13, 2024 | 4.67 | 4.73 | 4.66 | 4.70 | 4.70 | 645,000 |
| Jun 12, 2024 | 4.70 | 4.76 | 4.68 | 4.69 | 4.69 | 577,600 |
| Jun 11, 2024 | 4.66 | 4.71 | 4.63 | 4.71 | 4.71 | 649,900 |
| Jun 10, 2024 | 4.69 | 4.74 | 4.67 | 4.68 | 4.68 | 251,500 |
| Jun 7, 2024 | 4.74 | 4.78 | 4.70 | 4.70 | 4.70 | 597,400 |
| Jun 6, 2024 | 4.79 | 4.80 | 4.75 | 4.78 | 4.78 | 533,700 |
| Jun 5, 2024 | 4.70 | 4.79 | 4.70 | 4.78 | 4.78 | 626,700 |
| Jun 4, 2024 | 4.72 | 4.77 | 4.67 | 4.70 | 4.70 | 904,300 |
| Jun 3, 2024 | 4.78 | 4.83 | 4.72 | 4.73 | 4.73 | 476,800 |
| May 31, 2024 | 4.70 | 4.79 | 4.65 | 4.78 | 4.78 | 970,400 |
| May 30, 2024 | 4.72 | 4.80 | 4.72 | 4.73 | 4.73 | 834,500 |
| May 29, 2024 | 4.71 | 4.76 | 4.70 | 4.73 | 4.73 | 408,200 |
| May 28, 2024 | 4.78 | 4.80 | 4.72 | 4.77 | 4.77 | 1,095,600 |
| May 24, 2024 | 4.75 | 4.85 | 4.74 | 4.80 | 4.80 | 613,500 |
| May 23, 2024 | 4.76 | 4.77 | 4.68 | 4.74 | 4.74 | 526,700 |
| May 22, 2024 | 4.73 | 4.87 | 4.73 | 4.77 | 4.77 | 808,800 |
| May 21, 2024 | 4.77 | 4.79 | 4.65 | 4.72 | 4.72 | 833,800 |
| May 20, 2024 | 4.94 | 4.96 | 4.82 | 4.82 | 4.82 | 1,206,400 |
| May 17, 2024 | 5.05 | 5.11 | 4.99 | 5.05 | 5.05 | 361,400 |
| May 16, 2024 | 5.18 | 5.19 | 4.75 | 5.05 | 5.05 | 1,258,900 |
| May 15, 2024 | 5.22 | 5.24 | 5.07 | 5.16 | 5.16 | 651,600 |
| May 14, 2024 | 5.14 | 5.17 | 5.09 | 5.16 | 5.16 | 562,700 |
| May 13, 2024 | 5.13 | 5.25 | 5.11 | 5.13 | 5.13 | 721,900 |
| May 10, 2024 | 5.12 | 5.14 | 5.05 | 5.11 | 5.11 | 292,900 |
| May 9, 2024 | 5.19 | 5.23 | 5.08 | 5.09 | 5.09 | 279,700 |
| May 8, 2024 | 4.99 | 5.16 | 4.99 | 5.10 | 5.10 | 612,700 |
| May 7, 2024 | 5.06 | 5.08 | 4.94 | 5.00 | 5.00 | 677,800 |
| May 6, 2024 | 5.03 | 5.11 | 5.03 | 5.07 | 5.07 | 338,900 |
| May 3, 2024 | 5.05 | 5.05 | 4.97 | 5.01 | 5.01 | 394,600 |
| May 2, 2024 | 4.97 | 5.14 | 4.97 | 5.03 | 5.03 | 862,400 |
| May 1, 2024 | 4.79 | 4.90 | 4.76 | 4.87 | 4.87 | 444,100 |
| Apr 30, 2024 | 4.82 | 4.87 | 4.74 | 4.77 | 4.77 | 903,600 |
| Apr 29, 2024 | 4.89 | 4.93 | 4.78 | 4.86 | 4.86 | 479,200 |
| Apr 26, 2024 | 4.89 | 4.97 | 4.85 | 4.89 | 4.89 | 311,900 |
| Apr 25, 2024 | 4.90 | 4.90 | 4.84 | 4.85 | 4.85 | 180,400 |
| Apr 24, 2024 | 4.90 | 4.97 | 4.86 | 4.90 | 4.90 | 569,000 |
| Apr 23, 2024 | 4.78 | 4.87 | 4.78 | 4.83 | 4.83 | 541,600 |
| Apr 22, 2024 | 4.75 | 4.85 | 4.73 | 4.76 | 4.76 | 643,400 |
| Apr 19, 2024 | 4.72 | 4.77 | 4.68 | 4.74 | 4.74 | 525,400 |
| Apr 18, 2024 | 4.72 | 4.81 | 4.70 | 4.73 | 4.73 | 593,300 |
| Apr 17, 2024 | 4.73 | 4.76 | 4.64 | 4.68 | 4.68 | 793,100 |
| Apr 16, 2024 | 4.84 | 4.84 | 4.64 | 4.71 | 4.71 | 1,050,000 |
| Apr 15, 2024 | 0.24 Dividend | |||||
| Apr 15, 2024 | 4.82 | 4.96 | 4.75 | 4.83 | 4.83 | 917,200 |
| Apr 12, 2024 | 5.16 | 5.16 | 5.00 | 5.00 | 4.76 | 540,500 |
| Apr 11, 2024 | 5.28 | 5.35 | 5.17 | 5.19 | 4.94 | 611,700 |
| Apr 10, 2024 | 5.32 | 5.41 | 5.25 | 5.26 | 5.01 | 651,400 |
| Apr 9, 2024 | 5.31 | 5.36 | 5.18 | 5.32 | 5.07 | 951,100 |
| Apr 8, 2024 | 5.28 | 5.32 | 5.23 | 5.28 | 5.03 | 723,800 |
| Apr 5, 2024 | 5.17 | 5.26 | 5.17 | 5.23 | 4.98 | 580,500 |
| Apr 4, 2024 | 5.14 | 5.30 | 5.13 | 5.17 | 4.92 | 1,013,100 |
| Apr 3, 2024 | 5.08 | 5.14 | 5.00 | 5.10 | 4.86 | 540,500 |
| Apr 2, 2024 | 5.09 | 5.14 | 5.03 | 5.08 | 4.84 | 574,700 |
| Apr 1, 2024 | 5.09 | 5.22 | 5.04 | 5.09 | 4.85 | 744,300 |
| Mar 28, 2024 | 4.92 | 5.11 | 4.92 | 5.04 | 4.80 | 1,223,000 |
| Mar 27, 2024 | 4.90 | 4.95 | 4.90 | 4.92 | 4.69 | 397,000 |
| Mar 26, 2024 | 4.95 | 4.95 | 4.86 | 4.92 | 4.69 | 639,500 |
| Mar 25, 2024 | 4.90 | 4.95 | 4.84 | 4.93 | 4.70 | 668,600 |
| Mar 22, 2024 | 4.90 | 4.96 | 4.86 | 4.90 | 4.67 | 612,400 |
| Mar 21, 2024 | 4.99 | 5.06 | 4.91 | 4.99 | 4.75 | 578,800 |
| Mar 20, 2024 | 4.84 | 5.10 | 4.83 | 4.94 | 4.71 | 969,200 |
| Mar 19, 2024 | 4.94 | 4.94 | 4.45 | 4.85 | 4.62 | 1,200,600 |
| Mar 18, 2024 | 5.07 | 5.07 | 4.93 | 4.99 | 4.75 | 1,037,000 |
| Mar 15, 2024 | 5.08 | 5.18 | 5.00 | 5.05 | 4.81 | 1,213,400 |
| Mar 14, 2024 | 5.31 | 5.31 | 5.03 | 5.18 | 4.93 | 1,749,300 |
| Mar 13, 2024 | 5.23 | 5.37 | 5.23 | 5.35 | 5.10 | 1,547,600 |
| Mar 12, 2024 | 5.05 | 5.27 | 5.02 | 5.23 | 4.98 | 1,488,100 |
| Mar 11, 2024 | 5.04 | 5.18 | 5.01 | 5.02 | 4.78 | 606,000 |
| Mar 8, 2024 | 4.99 | 5.02 | 4.87 | 5.01 | 4.77 | 1,146,300 |
| Mar 7, 2024 | 5.19 | 5.23 | 4.93 | 5.00 | 4.76 | 1,260,000 |
| Mar 6, 2024 | 5.34 | 5.37 | 5.17 | 5.20 | 4.95 | 1,076,100 |
| Mar 5, 2024 | 5.25 | 5.35 | 5.18 | 5.34 | 5.09 | 715,600 |
| Mar 4, 2024 | 5.37 | 5.37 | 5.22 | 5.25 | 5.00 | 638,900 |
| Mar 1, 2024 | 5.24 | 5.47 | 5.24 | 5.39 | 5.13 | 1,107,600 |
| Feb 29, 2024 | 5.25 | 5.30 | 5.21 | 5.23 | 4.98 | 1,113,100 |
| Feb 28, 2024 | 5.18 | 5.23 | 5.10 | 5.23 | 4.98 | 265,000 |
| Feb 27, 2024 | 5.16 | 5.26 | 5.09 | 5.24 | 4.99 | 498,300 |
| Feb 26, 2024 | 5.21 | 5.24 | 5.08 | 5.14 | 4.90 | 383,800 |
| Feb 23, 2024 | 5.20 | 5.27 | 5.18 | 5.23 | 4.98 | 637,500 |
| Feb 22, 2024 | 5.08 | 5.23 | 5.05 | 5.16 | 4.92 | 722,800 |
| Feb 21, 2024 | 5.02 | 5.19 | 5.02 | 5.08 | 4.84 | 627,500 |
| Feb 20, 2024 | 5.05 | 5.05 | 4.96 | 5.00 | 4.76 | 561,500 |
| Feb 16, 2024 | 5.09 | 5.14 | 4.97 | 5.04 | 4.80 | 795,500 |
| Feb 15, 2024 | 4.93 | 5.03 | 4.93 | 5.02 | 4.78 | 746,600 |
| Feb 14, 2024 | 4.84 | 4.95 | 4.82 | 4.95 | 4.72 | 850,200 |
| Feb 13, 2024 | 4.66 | 4.82 | 4.66 | 4.77 | 4.54 | 907,900 |
| Feb 12, 2024 | 4.72 | 4.79 | 4.69 | 4.74 | 4.52 | 957,200 |
| Feb 9, 2024 | 4.75 | 4.75 | 4.63 | 4.68 | 4.46 | 521,100 |
| Feb 8, 2024 | 4.77 | 4.78 | 4.61 | 4.71 | 4.49 | 1,277,500 |
| Feb 7, 2024 | 4.84 | 4.90 | 4.80 | 4.83 | 4.60 | 747,100 |
| Feb 6, 2024 | 4.81 | 4.91 | 4.77 | 4.86 | 4.63 | 1,299,600 |
| Feb 5, 2024 | 4.80 | 4.80 | 4.65 | 4.72 | 4.50 | 641,300 |
| Feb 2, 2024 | 4.80 | 4.84 | 4.73 | 4.76 | 4.53 | 550,600 |
| Feb 1, 2024 | 4.85 | 4.88 | 4.78 | 4.83 | 4.60 | 618,600 |
| Jan 31, 2024 | 4.71 | 4.92 | 4.71 | 4.81 | 4.58 | 1,166,200 |
| Jan 30, 2024 | 4.75 | 4.79 | 4.72 | 4.76 | 4.53 | 377,700 |
| Jan 29, 2024 | 4.79 | 4.80 | 4.68 | 4.78 | 4.55 | 469,500 |
| Jan 26, 2024 | 4.79 | 4.80 | 4.74 | 4.76 | 4.53 | 524,300 |
| Jan 25, 2024 | 4.77 | 4.79 | 4.68 | 4.78 | 4.55 | 605,400 |
| Jan 24, 2024 | 4.76 | 4.80 | 4.72 | 4.78 | 4.55 | 759,800 |
| Jan 23, 2024 | 4.65 | 4.76 | 4.65 | 4.69 | 4.47 | 773,600 |
| Jan 22, 2024 | 4.61 | 4.63 | 4.53 | 4.58 | 4.36 | 784,400 |
| Jan 19, 2024 | 4.66 | 4.66 | 4.53 | 4.63 | 4.41 | 609,900 |
| Jan 18, 2024 | 4.65 | 4.68 | 4.57 | 4.65 | 4.43 | 550,800 |
| Jan 17, 2024 | 4.49 | 4.68 | 4.49 | 4.61 | 4.39 | 883,100 |
| Jan 16, 2024 | 4.74 | 4.75 | 4.45 | 4.54 | 4.32 | 1,567,700 |
| Jan 12, 2024 | 4.87 | 4.88 | 4.78 | 4.80 | 4.57 | 1,132,600 |
| Jan 11, 2024 | 4.75 | 4.90 | 4.71 | 4.86 | 4.63 | 1,186,200 |
| Jan 10, 2024 | 4.75 | 4.89 | 4.70 | 4.74 | 4.52 | 764,100 |
| Jan 9, 2024 | 4.77 | 4.77 | 4.69 | 4.74 | 4.52 | 885,900 |
| Jan 8, 2024 | 4.85 | 4.85 | 4.74 | 4.81 | 4.58 | 729,200 |
| Jan 5, 2024 | 4.86 | 4.89 | 4.82 | 4.87 | 4.64 | 371,000 |
| Jan 4, 2024 | 4.87 | 4.93 | 4.84 | 4.87 | 4.64 | 403,600 |
| Jan 3, 2024 | 4.84 | 4.93 | 4.81 | 4.90 | 4.67 | 545,100 |
| Jan 2, 2024 | 4.88 | 4.89 | 4.72 | 4.82 | 4.59 | 656,200 |
| Dec 29, 2023 | 4.94 | 4.96 | 4.88 | 4.90 | 4.67 | 684,900 |
| Dec 28, 2023 | 4.78 | 4.96 | 4.78 | 4.94 | 4.71 | 887,100 |
| Dec 27, 2023 | 4.79 | 4.79 | 4.73 | 4.78 | 4.55 | 339,100 |
| Dec 26, 2023 | 4.84 | 4.84 | 4.74 | 4.77 | 4.54 | 260,800 |
| Dec 22, 2023 | 4.83 | 4.86 | 4.80 | 4.83 | 4.60 | 486,500 |
| Dec 21, 2023 | 4.74 | 4.83 | 4.72 | 4.83 | 4.60 | 609,900 |
| Dec 20, 2023 | 4.74 | 4.82 | 4.69 | 4.70 | 4.48 | 655,400 |
| Dec 19, 2023 | 4.70 | 4.80 | 4.70 | 4.75 | 4.52 | 862,200 |
| Dec 18, 2023 | 4.80 | 4.80 | 4.64 | 4.67 | 4.45 | 624,600 |
| Dec 15, 2023 | 4.63 | 4.80 | 4.56 | 4.74 | 4.52 | 2,330,900 |
| Dec 14, 2023 | 4.51 | 4.70 | 4.51 | 4.61 | 4.39 | 1,018,000 |
| Dec 13, 2023 | 4.47 | 4.54 | 4.40 | 4.51 | 4.30 | 877,200 |
| Dec 12, 2023 | 4.51 | 4.52 | 4.47 | 4.48 | 4.27 | 831,600 |
| Dec 11, 2023 | 4.56 | 4.59 | 4.47 | 4.47 | 4.26 | 696,900 |
| Dec 8, 2023 | 4.53 | 4.65 | 4.53 | 4.59 | 4.37 | 616,200 |
| Dec 7, 2023 | 4.48 | 4.55 | 4.47 | 4.54 | 4.32 | 404,600 |
| Dec 6, 2023 | 4.41 | 4.52 | 4.41 | 4.47 | 4.26 | 777,900 |
| Dec 5, 2023 | 4.46 | 4.47 | 4.41 | 4.41 | 4.20 | 642,500 |
| Dec 4, 2023 | 4.40 | 4.53 | 4.40 | 4.48 | 4.27 | 861,800 |
| Dec 1, 2023 | 4.43 | 4.50 | 4.35 | 4.46 | 4.25 | 851,300 |
| Nov 30, 2023 | 4.49 | 4.55 | 4.41 | 4.43 | 4.22 | 1,583,500 |
| Nov 29, 2023 | 4.40 | 4.46 | 4.34 | 4.45 | 4.24 | 739,000 |
| Nov 28, 2023 | 4.45 | 4.55 | 4.41 | 4.41 | 4.20 | 987,200 |
| Nov 27, 2023 | 4.51 | 4.55 | 4.41 | 4.45 | 4.24 | 1,108,500 |
| Nov 24, 2023 | 4.53 | 4.66 | 4.48 | 4.59 | 4.37 | 778,000 |
| Nov 22, 2023 | 4.86 | 4.86 | 4.46 | 4.54 | 4.32 | 1,196,000 |
| Nov 21, 2023 | 4.80 | 5.03 | 4.22 | 4.87 | 4.64 | 3,322,600 |
| Nov 20, 2023 | 5.04 | 5.19 | 5.01 | 5.14 | 4.90 | 1,174,600 |
| Nov 17, 2023 | 4.92 | 5.07 | 4.89 | 5.05 | 4.81 | 1,468,400 |
| Nov 16, 2023 | 4.92 | 4.96 | 4.82 | 4.92 | 4.69 | 864,500 |
| Nov 15, 2023 | 4.98 | 5.11 | 4.97 | 4.98 | 4.74 | 687,500 |
| Nov 14, 2023 | 4.92 | 4.98 | 4.87 | 4.97 | 4.73 | 761,400 |
| Nov 13, 2023 | 4.79 | 4.97 | 4.78 | 4.89 | 4.66 | 982,300 |
| Nov 10, 2023 | 4.81 | 4.84 | 4.75 | 4.77 | 4.54 | 527,400 |
| Nov 9, 2023 | 4.80 | 4.84 | 4.75 | 4.80 | 4.57 | 517,100 |
| Nov 8, 2023 | 4.89 | 4.92 | 4.80 | 4.82 | 4.59 | 337,100 |
| Nov 7, 2023 | 4.90 | 4.93 | 4.83 | 4.88 | 4.65 | 541,300 |
| Nov 6, 2023 | 4.90 | 4.98 | 4.89 | 4.92 | 4.69 | 421,100 |
| Nov 3, 2023 | 4.88 | 4.97 | 4.85 | 4.85 | 4.62 | 558,600 |
| Nov 2, 2023 | 4.83 | 4.87 | 4.78 | 4.82 | 4.59 | 508,700 |
| Nov 1, 2023 | 4.75 | 4.83 | 4.71 | 4.79 | 4.56 | 832,800 |
| Oct 31, 2023 | 4.65 | 4.74 | 4.63 | 4.73 | 4.51 | 806,100 |
| Oct 30, 2023 | 4.75 | 4.83 | 4.66 | 4.69 | 4.47 | 425,700 |
| Oct 27, 2023 | 4.68 | 4.74 | 4.64 | 4.69 | 4.47 | 526,500 |
| Oct 26, 2023 | 4.75 | 4.79 | 4.62 | 4.62 | 4.40 | 952,800 |
Related Tickers
LX LexinFintech Holdings Ltd.
3.1200
-0.95%
QFIN Qifu Technology, Inc.
34.82
+4.06%
YRD Yiren Digital Ltd.
5.66
+0.89%
XYF X Financial
6.70
+1.58%
QD Qudian Inc.
2.3500
+2.62%
AGM-PD Federal Agricultural Mortgage Corporation
24.50
+1.11%
3660.HK Qifu Technology, Inc.
133.800
+1.44%
LU Lufax Holding Ltd
2.7700
-1.77%
WRLD World Acceptance Corporation
115.30
-0.62%
SLM SLM Corporation
21.90
-1.40%