360 Finance Inc NASDAQ:QFIN Historical Prices

Below are the 1313 trading days of historical prices for QFIN.

# Exchange Symbol Date Open High Low Close
1313 NASDAQ QFIN Tue, Mar 5, 2024 15.28 15.50 15.07 15.25
1312 NASDAQ QFIN Mon, Mar 4, 2024 15.99 16.06 15.28 15.34
1311 NASDAQ QFIN Fri, Mar 1, 2024 15.62 16.16 15.62 15.90
1310 NASDAQ QFIN Thu, Feb 29, 2024 15.70 15.97 15.45 15.45
1309 NASDAQ QFIN Wed, Feb 28, 2024 15.44 15.66 15.42 15.50
1308 NASDAQ QFIN Tue, Feb 27, 2024 15.69 15.95 15.46 15.77
1307 NASDAQ QFIN Mon, Feb 26, 2024 15.70 15.82 15.20 15.38
1306 NASDAQ QFIN Fri, Feb 23, 2024 15.54 15.91 15.44 15.75
1305 NASDAQ QFIN Thu, Feb 22, 2024 15.50 15.79 15.43 15.47
1304 NASDAQ QFIN Wed, Feb 21, 2024 15.21 15.80 15.21 15.40
1303 NASDAQ QFIN Tue, Feb 20, 2024 15.20 15.33 14.88 15.21
1302 NASDAQ QFIN Fri, Feb 16, 2024 15.30 15.45 15.20 15.21
1301 NASDAQ QFIN Thu, Feb 15, 2024 15.31 15.55 15.20 15.22
1300 NASDAQ QFIN Wed, Feb 14, 2024 15.31 15.41 14.98 15.31
1299 NASDAQ QFIN Tue, Feb 13, 2024 14.72 15.37 14.72 15.04
1298 NASDAQ QFIN Mon, Feb 12, 2024 14.29 15.00 14.29 14.85
1297 NASDAQ QFIN Fri, Feb 9, 2024 14.22 14.47 13.81 14.24
1296 NASDAQ QFIN Thu, Feb 8, 2024 14.41 14.45 14.09 14.12
1295 NASDAQ QFIN Wed, Feb 7, 2024 14.67 14.81 14.45 14.52
1294 NASDAQ QFIN Tue, Feb 6, 2024 14.46 15.00 14.39 14.94
1293 NASDAQ QFIN Mon, Feb 5, 2024 13.92 14.10 13.71 13.78
1292 NASDAQ QFIN Fri, Feb 2, 2024 14.05 14.09 13.83 13.87
1291 NASDAQ QFIN Thu, Feb 1, 2024 14.50 14.68 14.24 14.36
1290 NASDAQ QFIN Wed, Jan 31, 2024 13.95 14.76 13.95 14.35
1289 NASDAQ QFIN Tue, Jan 30, 2024 13.85 14.23 13.85 14.00
1288 NASDAQ QFIN Mon, Jan 29, 2024 14.68 14.73 14.02 14.14
1287 NASDAQ QFIN Fri, Jan 26, 2024 14.61 14.90 14.51 14.66
1286 NASDAQ QFIN Thu, Jan 25, 2024 15.23 15.27 14.78 14.84
1285 NASDAQ QFIN Wed, Jan 24, 2024 15.00 15.26 14.90 15.09
1284 NASDAQ QFIN Tue, Jan 23, 2024 14.25 14.79 14.25 14.67
1283 NASDAQ QFIN Mon, Jan 22, 2024 14.10 14.43 13.80 13.87
1282 NASDAQ QFIN Fri, Jan 19, 2024 14.50 14.60 14.39 14.46
1281 NASDAQ QFIN Thu, Jan 18, 2024 14.50 14.57 14.35 14.50
1280 NASDAQ QFIN Wed, Jan 17, 2024 14.00 14.50 13.91 14.47
1279 NASDAQ QFIN Tue, Jan 16, 2024 15.02 15.06 14.25 14.43
1278 NASDAQ QFIN Fri, Jan 12, 2024 15.16 15.81 15.16 15.24
1277 NASDAQ QFIN Thu, Jan 11, 2024 14.94 15.34 14.67 15.22
1276 NASDAQ QFIN Wed, Jan 10, 2024 15.00 15.11 14.63 14.64
1275 NASDAQ QFIN Tue, Jan 9, 2024 14.71 15.05 14.70 15.00
1274 NASDAQ QFIN Mon, Jan 8, 2024 15.00 15.10 14.64 14.99
1273 NASDAQ QFIN Fri, Jan 5, 2024 15.19 15.29 15.09 15.25
1272 NASDAQ QFIN Thu, Jan 4, 2024 15.38 15.38 15.09 15.22
1271 NASDAQ QFIN Wed, Jan 3, 2024 15.12 15.49 15.08 15.46
1270 NASDAQ QFIN Tue, Jan 2, 2024 15.49 15.52 15.00 15.11
1269 NASDAQ QFIN Fri, Dec 29, 2023 15.77 16.02 15.60 15.82
1268 NASDAQ QFIN Thu, Dec 28, 2023 15.38 16.02 15.30 15.73
1267 NASDAQ QFIN Wed, Dec 27, 2023 14.90 15.18 14.81 15.12
1266 NASDAQ QFIN Tue, Dec 26, 2023 15.04 15.25 14.59 14.85
1265 NASDAQ QFIN Fri, Dec 22, 2023 14.57 15.18 14.42 15.00
1264 NASDAQ QFIN Thu, Dec 21, 2023 14.44 14.85 14.33 14.85
1263 NASDAQ QFIN Wed, Dec 20, 2023 14.35 14.49 13.99 14.00
1262 NASDAQ QFIN Tue, Dec 19, 2023 14.38 14.74 14.22 14.57
1261 NASDAQ QFIN Mon, Dec 18, 2023 15.04 15.04 14.40 14.41
1260 NASDAQ QFIN Fri, Dec 15, 2023 14.89 15.04 14.57 14.83
1259 NASDAQ QFIN Thu, Dec 14, 2023 14.68 15.00 14.63 14.71
1258 NASDAQ QFIN Wed, Dec 13, 2023 14.29 14.54 13.91 14.53
1257 NASDAQ QFIN Tue, Dec 12, 2023 14.58 14.62 14.14 14.37
1256 NASDAQ QFIN Mon, Dec 11, 2023 14.62 14.83 14.41 14.68
1255 NASDAQ QFIN Fri, Dec 8, 2023 14.61 15.02 14.51 14.77
1254 NASDAQ QFIN Thu, Dec 7, 2023 14.76 14.86 14.54 14.79
1253 NASDAQ QFIN Wed, Dec 6, 2023 14.82 15.00 14.69 14.73
1252 NASDAQ QFIN Tue, Dec 5, 2023 14.51 14.78 14.28 14.64
1251 NASDAQ QFIN Mon, Dec 4, 2023 15.03 15.12 14.56 14.87
1250 NASDAQ QFIN Fri, Dec 1, 2023 15.28 15.49 14.80 15.27
1249 NASDAQ QFIN Thu, Nov 30, 2023 15.62 15.69 15.06 15.52
1248 NASDAQ QFIN Wed, Nov 29, 2023 15.56 15.79 15.50 15.60
1247 NASDAQ QFIN Tue, Nov 28, 2023 15.64 15.97 15.58 15.79
1246 NASDAQ QFIN Mon, Nov 27, 2023 15.89 16.02 15.66 15.70
1245 NASDAQ QFIN Fri, Nov 24, 2023 15.82 16.05 15.74 16.05
1244 NASDAQ QFIN Wed, Nov 22, 2023 16.50 16.55 15.81 16.07
1243 NASDAQ QFIN Tue, Nov 21, 2023 16.74 16.80 16.16 16.53
1242 NASDAQ QFIN Mon, Nov 20, 2023 17.03 17.37 16.43 16.96
1241 NASDAQ QFIN Fri, Nov 17, 2023 16.46 17.88 15.92 16.87
1240 NASDAQ QFIN Thu, Nov 16, 2023 15.72 15.90 15.19 15.49
1239 NASDAQ QFIN Wed, Nov 15, 2023 16.16 16.90 16.05 16.43
1238 NASDAQ QFIN Tue, Nov 14, 2023 15.74 15.93 15.40 15.82
1237 NASDAQ QFIN Mon, Nov 13, 2023 15.43 15.68 15.22 15.48
1236 NASDAQ QFIN Fri, Nov 10, 2023 15.12 15.41 14.84 15.36
1235 NASDAQ QFIN Thu, Nov 9, 2023 15.38 15.50 15.03 15.03
1234 NASDAQ QFIN Wed, Nov 8, 2023 15.57 15.83 15.39 15.43
1233 NASDAQ QFIN Tue, Nov 7, 2023 15.77 15.80 15.50 15.70
1232 NASDAQ QFIN Mon, Nov 6, 2023 16.15 16.24 15.88 16.00
1231 NASDAQ QFIN Fri, Nov 3, 2023 15.50 16.23 15.45 15.94
1230 NASDAQ QFIN Thu, Nov 2, 2023 14.89 15.22 14.83 15.14
1229 NASDAQ QFIN Wed, Nov 1, 2023 14.64 15.09 14.58 14.67
1228 NASDAQ QFIN Tue, Oct 31, 2023 14.63 14.86 14.14 14.79
1227 NASDAQ QFIN Mon, Oct 30, 2023 15.35 15.43 14.70 14.80
1226 NASDAQ QFIN Fri, Oct 27, 2023 15.00 15.25 14.96 15.08
1225 NASDAQ QFIN Thu, Oct 26, 2023 14.68 15.08 14.67 14.83
1224 NASDAQ QFIN Wed, Oct 25, 2023 15.00 15.13 14.59 14.66
1223 NASDAQ QFIN Tue, Oct 24, 2023 14.46 15.49 14.46 15.27
1222 NASDAQ QFIN Mon, Oct 23, 2023 13.90 14.74 13.73 14.46
1221 NASDAQ QFIN Fri, Oct 20, 2023 14.12 14.14 13.68 13.91
1220 NASDAQ QFIN Thu, Oct 19, 2023 14.72 14.89 14.19 14.24
1219 NASDAQ QFIN Wed, Oct 18, 2023 15.47 15.86 14.80 14.87
1218 NASDAQ QFIN Tue, Oct 17, 2023 15.56 15.95 15.37 15.59
1217 NASDAQ QFIN Mon, Oct 16, 2023 16.25 16.42 15.77 15.82
1216 NASDAQ QFIN Fri, Oct 13, 2023 16.31 16.54 16.31 16.42
1215 NASDAQ QFIN Thu, Oct 12, 2023 16.91 16.91 16.40 16.50
1214 NASDAQ QFIN Wed, Oct 11, 2023 17.12 17.61 16.64 16.79
1213 NASDAQ QFIN Tue, Oct 10, 2023 16.29 17.20 16.29 17.06
1212 NASDAQ QFIN Mon, Oct 9, 2023 15.56 16.14 15.45 16.13
1211 NASDAQ QFIN Fri, Oct 6, 2023 14.97 15.92 14.94 15.68
1210 NASDAQ QFIN Thu, Oct 5, 2023 14.75 14.99 14.64 14.93
1209 NASDAQ QFIN Wed, Oct 4, 2023 15.14 15.17 14.61 14.65
1208 NASDAQ QFIN Tue, Oct 3, 2023 15.12 15.31 15.00 15.11
1207 NASDAQ QFIN Mon, Oct 2, 2023 15.40 15.68 15.34 15.56
1206 NASDAQ QFIN Fri, Sep 29, 2023 15.37 15.61 15.10 15.36
1205 NASDAQ QFIN Thu, Sep 28, 2023 14.94 15.22 14.94 15.07
1204 NASDAQ QFIN Wed, Sep 27, 2023 15.14 15.25 14.85 15.07
1203 NASDAQ QFIN Tue, Sep 26, 2023 15.28 15.39 15.04 15.08
1202 NASDAQ QFIN Mon, Sep 25, 2023 15.00 15.68 15.00 15.59
1201 NASDAQ QFIN Fri, Sep 22, 2023 15.30 15.59 15.11 15.42
1200 NASDAQ QFIN Thu, Sep 21, 2023 14.51 14.92 14.49 14.78
1199 NASDAQ QFIN Wed, Sep 20, 2023 15.32 15.60 15.19 15.19
1198 NASDAQ QFIN Tue, Sep 19, 2023 15.00 15.75 15.00 15.27
1197 NASDAQ QFIN Mon, Sep 18, 2023 15.50 15.51 14.91 14.97
1196 NASDAQ QFIN Fri, Sep 15, 2023 15.97 16.21 15.64 15.65
1195 NASDAQ QFIN Thu, Sep 14, 2023 15.95 16.15 15.72 16.11
1194 NASDAQ QFIN Wed, Sep 13, 2023 15.48 15.78 15.46 15.69
1193 NASDAQ QFIN Tue, Sep 12, 2023 15.59 16.10 15.52 15.70
1192 NASDAQ QFIN Mon, Sep 11, 2023 15.76 15.76 15.76 15.76
1191 NASDAQ QFIN Fri, Sep 8, 2023 15.94 15.98 15.30 15.59
1190 NASDAQ QFIN Thu, Sep 7, 2023 16.50 16.51 15.72 15.90
1189 NASDAQ QFIN Wed, Sep 6, 2023 17.24 17.61 16.96 16.97
1188 NASDAQ QFIN Tue, Sep 5, 2023 17.49 17.67 17.16 17.25
1187 NASDAQ QFIN Fri, Sep 1, 2023 17.26 17.97 17.26 17.70
1186 NASDAQ QFIN Thu, Aug 31, 2023 17.01 17.34 16.90 17.00
1185 NASDAQ QFIN Wed, Aug 30, 2023 16.96 17.30 16.96 17.17
1184 NASDAQ QFIN Tue, Aug 29, 2023 16.71 17.28 16.54 17.25
1183 NASDAQ QFIN Mon, Aug 28, 2023 15.83 16.54 15.83 16.41
1182 NASDAQ QFIN Fri, Aug 25, 2023 16.00 16.00 15.50 15.80
1181 NASDAQ QFIN Thu, Aug 24, 2023 15.64 16.15 15.60 16.09
1180 NASDAQ QFIN Wed, Aug 23, 2023 15.74 15.84 15.41 15.54
1179 NASDAQ QFIN Tue, Aug 22, 2023 16.15 16.42 15.53 15.65
1178 NASDAQ QFIN Mon, Aug 21, 2023 15.82 16.04 15.49 15.93
1177 NASDAQ QFIN Fri, Aug 18, 2023 15.67 16.11 15.66 15.96
1176 NASDAQ QFIN Thu, Aug 17, 2023 16.30 16.55 16.10 16.25
1175 NASDAQ QFIN Wed, Aug 16, 2023 16.01 16.15 15.77 15.93
1174 NASDAQ QFIN Tue, Aug 15, 2023 16.35 16.45 15.92 16.21
1173 NASDAQ QFIN Mon, Aug 14, 2023 16.47 16.58 16.05 16.41
1172 NASDAQ QFIN Fri, Aug 11, 2023 17.48 17.49 16.52 16.70
1171 NASDAQ QFIN Thu, Aug 10, 2023 18.22 18.80 17.92 18.00
1170 NASDAQ QFIN Wed, Aug 9, 2023 18.00 18.04 17.71 18.01
1169 NASDAQ QFIN Tue, Aug 8, 2023 17.29 17.73 17.09 17.65
1168 NASDAQ QFIN Mon, Aug 7, 2023 18.22 18.29 17.39 17.63
1167 NASDAQ QFIN Fri, Aug 4, 2023 18.01 18.63 18.01 18.10
1166 NASDAQ QFIN Thu, Aug 3, 2023 17.95 18.62 17.93 18.12
1165 NASDAQ QFIN Wed, Aug 2, 2023 18.35 18.40 17.61 17.66
1164 NASDAQ QFIN Tue, Aug 1, 2023 19.49 19.60 18.67 18.68
1163 NASDAQ QFIN Mon, Jul 31, 2023 19.56 20.17 19.55 19.96
1162 NASDAQ QFIN Fri, Jul 28, 2023 19.75 20.40 19.39 19.60
1161 NASDAQ QFIN Thu, Jul 27, 2023 19.32 19.43 18.72 18.81
1160 NASDAQ QFIN Wed, Jul 26, 2023 19.05 19.69 19.05 19.32
1159 NASDAQ QFIN Tue, Jul 25, 2023 19.40 19.85 18.93 19.06
1158 NASDAQ QFIN Mon, Jul 24, 2023 18.30 19.59 18.29 19.08
1157 NASDAQ QFIN Fri, Jul 21, 2023 18.49 18.59 18.28 18.34
1156 NASDAQ QFIN Thu, Jul 20, 2023 18.00 18.67 17.88 18.43
1155 NASDAQ QFIN Wed, Jul 19, 2023 18.40 18.99 18.16 18.18
1154 NASDAQ QFIN Tue, Jul 18, 2023 18.53 18.63 17.93 18.19
1153 NASDAQ QFIN Mon, Jul 17, 2023 18.67 19.03 18.30 18.79
1152 NASDAQ QFIN Fri, Jul 14, 2023 19.16 19.29 18.79 18.92
1151 NASDAQ QFIN Thu, Jul 13, 2023 18.99 19.44 18.93 19.43
1150 NASDAQ QFIN Wed, Jul 12, 2023 18.89 19.18 18.69 18.80
1149 NASDAQ QFIN Tue, Jul 11, 2023 18.66 18.76 18.12 18.42
1148 NASDAQ QFIN Mon, Jul 10, 2023 18.14 18.78 18.01 18.63
1147 NASDAQ QFIN Fri, Jul 7, 2023 17.13 18.46 17.13 18.22
1146 NASDAQ QFIN Thu, Jul 6, 2023 17.78 17.78 16.82 17.18
1145 NASDAQ QFIN Wed, Jul 5, 2023 17.74 18.21 17.69 17.96
1144 NASDAQ QFIN Mon, Jul 3, 2023 17.69 18.16 17.61 18.00
1143 NASDAQ QFIN Fri, Jun 30, 2023 17.31 17.76 17.09 17.28
1142 NASDAQ QFIN Thu, Jun 29, 2023 17.04 17.34 16.89 17.26
1141 NASDAQ QFIN Wed, Jun 28, 2023 17.61 17.70 16.94 17.43
1140 NASDAQ QFIN Tue, Jun 27, 2023 15.89 17.90 15.69 17.71
1139 NASDAQ QFIN Mon, Jun 26, 2023 16.28 16.59 15.62 15.63
1138 NASDAQ QFIN Fri, Jun 23, 2023 15.98 16.46 15.64 16.30
1137 NASDAQ QFIN Thu, Jun 22, 2023 15.56 16.62 15.46 16.16
1136 NASDAQ QFIN Wed, Jun 21, 2023 15.61 16.02 15.41 15.68
1135 NASDAQ QFIN Tue, Jun 20, 2023 16.06 16.09 15.24 15.65
1134 NASDAQ QFIN Fri, Jun 16, 2023 16.80 16.92 15.81 16.13
1133 NASDAQ QFIN Thu, Jun 15, 2023 16.67 16.86 16.18 16.35
1132 NASDAQ QFIN Wed, Jun 14, 2023 15.86 16.58 15.86 16.39
1131 NASDAQ QFIN Tue, Jun 13, 2023 16.26 16.49 15.71 15.86
1130 NASDAQ QFIN Mon, Jun 12, 2023 16.19 16.69 15.75 15.78
1129 NASDAQ QFIN Fri, Jun 9, 2023 15.85 16.56 15.78 16.25
1128 NASDAQ QFIN Thu, Jun 8, 2023 16.04 16.20 15.78 15.79
1127 NASDAQ QFIN Wed, Jun 7, 2023 15.70 16.35 15.58 15.86
1126 NASDAQ QFIN Tue, Jun 6, 2023 14.40 16.00 14.40 15.94
1125 NASDAQ QFIN Mon, Jun 5, 2023 14.82 14.96 14.25 14.40
1124 NASDAQ QFIN Fri, Jun 2, 2023 15.24 15.49 14.95 14.97
1123 NASDAQ QFIN Thu, Jun 1, 2023 13.79 14.77 13.67 14.66
1122 NASDAQ QFIN Wed, May 31, 2023 13.42 13.75 13.12 13.75
1121 NASDAQ QFIN Tue, May 30, 2023 13.85 14.03 13.31 13.52
1120 NASDAQ QFIN Fri, May 26, 2023 14.08 14.27 13.76 13.77
1119 NASDAQ QFIN Thu, May 25, 2023 14.23 14.23 13.70 14.00
1118 NASDAQ QFIN Wed, May 24, 2023 14.75 15.06 14.21 14.24
1117 NASDAQ QFIN Tue, May 23, 2023 14.81 15.12 14.67 14.71
1116 NASDAQ QFIN Mon, May 22, 2023 15.09 15.48 14.88 14.89
1115 NASDAQ QFIN Fri, May 19, 2023 15.85 15.85 14.41 15.03
1114 NASDAQ QFIN Thu, May 18, 2023 17.32 17.36 15.97 16.06
1113 NASDAQ QFIN Wed, May 17, 2023 17.20 17.32 16.86 17.32
1112 NASDAQ QFIN Tue, May 16, 2023 17.52 17.74 17.11 17.38
1111 NASDAQ QFIN Mon, May 15, 2023 17.65 18.19 17.26 18.06
1110 NASDAQ QFIN Fri, May 12, 2023 17.48 17.62 17.01 17.36
1109 NASDAQ QFIN Thu, May 11, 2023 16.82 17.55 16.68 17.55
1108 NASDAQ QFIN Wed, May 10, 2023 17.01 17.20 16.50 16.76
1107 NASDAQ QFIN Tue, May 9, 2023 17.25 17.49 16.99 17.11
1106 NASDAQ QFIN Mon, May 8, 2023 18.28 18.28 17.72 17.78
1105 NASDAQ QFIN Fri, May 5, 2023 18.08 18.31 17.60 18.20
1104 NASDAQ QFIN Thu, May 4, 2023 17.41 18.05 16.94 17.78
1103 NASDAQ QFIN Wed, May 3, 2023 16.88 17.23 16.55 16.95
1102 NASDAQ QFIN Tue, May 2, 2023 17.89 18.07 16.75 16.76
1101 NASDAQ QFIN Mon, May 1, 2023 17.69 18.36 17.68 17.99
1100 NASDAQ QFIN Fri, Apr 28, 2023 17.38 18.00 17.38 17.64
1099 NASDAQ QFIN Thu, Apr 27, 2023 16.78 17.64 16.24 17.50
1098 NASDAQ QFIN Wed, Apr 26, 2023 16.80 16.83 16.36 16.59
1097 NASDAQ QFIN Tue, Apr 25, 2023 16.80 16.90 16.17 16.24
1096 NASDAQ QFIN Mon, Apr 24, 2023 17.47 17.50 16.78 16.97
1095 NASDAQ QFIN Fri, Apr 21, 2023 18.00 18.02 17.24 17.47
1094 NASDAQ QFIN Thu, Apr 20, 2023 18.24 18.55 17.96 18.23
1093 NASDAQ QFIN Wed, Apr 19, 2023 18.03 18.30 17.90 18.05
1092 NASDAQ QFIN Tue, Apr 18, 2023 19.10 19.15 18.30 18.36
1091 NASDAQ QFIN Mon, Apr 17, 2023 19.10 19.19 18.93 19.06
1090 NASDAQ QFIN Fri, Apr 14, 2023 19.13 19.29 18.61 18.81
1089 NASDAQ QFIN Thu, Apr 13, 2023 19.10 19.49 18.95 19.12
1088 NASDAQ QFIN Wed, Apr 12, 2023 19.40 19.66 18.48 18.67
1087 NASDAQ QFIN Tue, Apr 11, 2023 19.18 19.77 19.11 19.61
1086 NASDAQ QFIN Mon, Apr 10, 2023 18.85 19.10 18.67 19.05
1085 NASDAQ QFIN Thu, Apr 6, 2023 18.79 19.05 18.67 18.95
1084 NASDAQ QFIN Wed, Apr 5, 2023 19.36 19.40 18.68 18.76
1083 NASDAQ QFIN Tue, Apr 4, 2023 19.45 19.66 19.01 19.39
1082 NASDAQ QFIN Mon, Apr 3, 2023 19.57 20.16 19.57 19.70
1081 NASDAQ QFIN Fri, Mar 31, 2023 19.68 19.89 19.40 19.40
1080 NASDAQ QFIN Thu, Mar 30, 2023 19.49 19.87 19.09 19.72
1079 NASDAQ QFIN Wed, Mar 29, 2023 18.50 19.35 18.50 19.29
1078 NASDAQ QFIN Tue, Mar 28, 2023 19.09 19.19 18.22 18.50
1077 NASDAQ QFIN Mon, Mar 27, 2023 17.80 18.31 17.80 18.20
1076 NASDAQ QFIN Fri, Mar 24, 2023 18.00 18.43 17.87 18.09
1075 NASDAQ QFIN Thu, Mar 23, 2023 18.37 18.98 18.07 18.34
1074 NASDAQ QFIN Wed, Mar 22, 2023 18.31 18.41 17.73 17.79
1073 NASDAQ QFIN Tue, Mar 21, 2023 18.55 18.55 17.55 17.92
1072 NASDAQ QFIN Mon, Mar 20, 2023 16.88 17.77 16.68 17.53
1071 NASDAQ QFIN Fri, Mar 17, 2023 17.30 17.50 16.55 16.88
1070 NASDAQ QFIN Thu, Mar 16, 2023 16.23 16.81 15.80 16.78
1069 NASDAQ QFIN Wed, Mar 15, 2023 16.72 16.81 16.40 16.57
1068 NASDAQ QFIN Tue, Mar 14, 2023 17.01 17.84 16.65 17.26
1067 NASDAQ QFIN Mon, Mar 13, 2023 17.30 17.92 16.55 17.10
1066 NASDAQ QFIN Fri, Mar 10, 2023 17.61 18.51 17.11 17.47
1065 NASDAQ QFIN Thu, Mar 9, 2023 19.02 19.18 17.99 18.01
1064 NASDAQ QFIN Wed, Mar 8, 2023 19.16 19.66 19.16 19.59
1063 NASDAQ QFIN Tue, Mar 7, 2023 20.21 20.21 19.02 19.33
1062 NASDAQ QFIN Mon, Mar 6, 2023 21.70 21.78 20.70 20.70
1061 NASDAQ QFIN Fri, Mar 3, 2023 21.79 22.21 21.73 21.98
1060 NASDAQ QFIN Thu, Mar 2, 2023 21.68 22.09 21.40 22.00
1059 NASDAQ QFIN Wed, Mar 1, 2023 21.61 21.92 21.31 21.91
1058 NASDAQ QFIN Tue, Feb 28, 2023 20.60 21.19 20.34 20.36
1057 NASDAQ QFIN Mon, Feb 27, 2023 21.27 21.27 20.49 20.62
1056 NASDAQ QFIN Fri, Feb 24, 2023 20.37 20.86 20.30 20.75
1055 NASDAQ QFIN Thu, Feb 23, 2023 21.00 21.61 20.68 21.01
1054 NASDAQ QFIN Wed, Feb 22, 2023 20.42 21.19 20.40 20.59
1053 NASDAQ QFIN Tue, Feb 21, 2023 20.67 20.80 20.13 20.26
1052 NASDAQ QFIN Fri, Feb 17, 2023 21.15 21.39 20.68 20.96
1051 NASDAQ QFIN Thu, Feb 16, 2023 21.80 22.18 21.51 21.67
1050 NASDAQ QFIN Wed, Feb 15, 2023 21.20 22.10 21.15 22.00
1049 NASDAQ QFIN Tue, Feb 14, 2023 21.35 22.02 21.35 21.68
1048 NASDAQ QFIN Mon, Feb 13, 2023 21.65 22.20 21.40 21.94
1047 NASDAQ QFIN Fri, Feb 10, 2023 21.25 21.70 21.04 21.14
1046 NASDAQ QFIN Thu, Feb 9, 2023 22.79 22.79 21.82 21.98
1045 NASDAQ QFIN Wed, Feb 8, 2023 22.01 22.40 21.80 21.95
1044 NASDAQ QFIN Tue, Feb 7, 2023 22.22 22.71 21.87 22.38
1043 NASDAQ QFIN Mon, Feb 6, 2023 21.30 22.48 21.03 22.00
1042 NASDAQ QFIN Fri, Feb 3, 2023 22.88 23.28 22.03 22.13
1041 NASDAQ QFIN Thu, Feb 2, 2023 25.29 25.49 23.30 23.49
1040 NASDAQ QFIN Wed, Feb 1, 2023 24.52 25.28 24.41 25.00
1039 NASDAQ QFIN Tue, Jan 31, 2023 23.89 24.60 23.89 24.13
1038 NASDAQ QFIN Mon, Jan 30, 2023 23.36 24.32 22.74 24.14
1037 NASDAQ QFIN Fri, Jan 27, 2023 23.54 24.67 23.14 24.63
1036 NASDAQ QFIN Thu, Jan 26, 2023 23.50 23.69 22.91 23.55
1035 NASDAQ QFIN Wed, Jan 25, 2023 22.09 23.05 22.08 23.03
1034 NASDAQ QFIN Tue, Jan 24, 2023 22.00 22.42 21.93 22.38
1033 NASDAQ QFIN Mon, Jan 23, 2023 22.70 22.99 22.03 22.37
1032 NASDAQ QFIN Fri, Jan 20, 2023 22.20 22.70 21.76 22.48
1031 NASDAQ QFIN Thu, Jan 19, 2023 22.16 22.30 21.34 21.60
1030 NASDAQ QFIN Wed, Jan 18, 2023 22.61 22.80 21.71 21.84
1029 NASDAQ QFIN Tue, Jan 17, 2023 22.59 22.80 22.01 22.50
1028 NASDAQ QFIN Fri, Jan 13, 2023 22.43 23.37 22.30 22.94
1027 NASDAQ QFIN Thu, Jan 12, 2023 22.69 22.72 21.73 22.04
1026 NASDAQ QFIN Wed, Jan 11, 2023 22.71 23.17 22.64 22.99
1025 NASDAQ QFIN Tue, Jan 10, 2023 23.73 23.76 22.70 22.98
1024 NASDAQ QFIN Mon, Jan 9, 2023 24.00 24.48 23.23 23.49
1023 NASDAQ QFIN Fri, Jan 6, 2023 23.05 23.12 22.56 23.00
1022 NASDAQ QFIN Thu, Jan 5, 2023 22.73 23.32 22.42 23.05
1021 NASDAQ QFIN Wed, Jan 4, 2023 21.95 23.37 21.75 23.31
1020 NASDAQ QFIN Tue, Jan 3, 2023 20.52 21.34 20.44 20.90
1019 NASDAQ QFIN Fri, Dec 30, 2022 19.54 20.38 19.45 20.36
1018 NASDAQ QFIN Thu, Dec 29, 2022 19.63 20.39 19.42 20.34
1017 NASDAQ QFIN Wed, Dec 28, 2022 20.10 20.20 19.35 19.55
1016 NASDAQ QFIN Tue, Dec 27, 2022 19.29 20.30 19.26 20.22
1015 NASDAQ QFIN Fri, Dec 23, 2022 19.36 19.74 19.02 19.26
1014 NASDAQ QFIN Thu, Dec 22, 2022 19.48 19.80 19.12 19.38
1013 NASDAQ QFIN Wed, Dec 21, 2022 18.20 19.50 17.93 19.50
1012 NASDAQ QFIN Tue, Dec 20, 2022 17.31 18.15 17.16 18.12
1011 NASDAQ QFIN Mon, Dec 19, 2022 17.90 18.05 17.55 17.96
1010 NASDAQ QFIN Fri, Dec 16, 2022 18.00 18.38 17.63 17.72
1009 NASDAQ QFIN Thu, Dec 15, 2022 18.00 18.74 17.72 17.78
1008 NASDAQ QFIN Wed, Dec 14, 2022 17.68 18.18 17.54 18.05
1007 NASDAQ QFIN Tue, Dec 13, 2022 18.18 18.45 17.87 18.18
1006 NASDAQ QFIN Mon, Dec 12, 2022 17.30 17.69 16.86 17.52
1005 NASDAQ QFIN Fri, Dec 9, 2022 17.50 18.08 16.43 17.95
1004 NASDAQ QFIN Thu, Dec 8, 2022 17.35 18.30 16.94 17.66
1003 NASDAQ QFIN Wed, Dec 7, 2022 16.96 17.00 15.91 16.84
1002 NASDAQ QFIN Tue, Dec 6, 2022 17.29 18.15 16.82 17.71
1001 NASDAQ QFIN Mon, Dec 5, 2022 17.88 18.10 16.83 16.99
1000 NASDAQ QFIN Fri, Dec 2, 2022 15.68 17.16 15.52 17.04
999 NASDAQ QFIN Thu, Dec 1, 2022 15.70 16.00 14.89 15.90
998 NASDAQ QFIN Wed, Nov 30, 2022 15.10 15.72 14.79 15.69
997 NASDAQ QFIN Tue, Nov 29, 2022 14.08 14.68 13.98 14.56
996 NASDAQ QFIN Mon, Nov 28, 2022 13.30 13.56 13.10 13.42
995 NASDAQ QFIN Fri, Nov 25, 2022 13.14 13.34 12.90 13.22
994 NASDAQ QFIN Wed, Nov 23, 2022 13.37 14.19 13.26 13.68
993 NASDAQ QFIN Tue, Nov 22, 2022 13.32 13.55 12.95 13.14
992 NASDAQ QFIN Mon, Nov 21, 2022 13.78 13.97 13.36 13.39
991 NASDAQ QFIN Fri, Nov 18, 2022 15.28 15.30 13.92 14.00
990 NASDAQ QFIN Thu, Nov 17, 2022 14.25 15.51 14.13 15.34
989 NASDAQ QFIN Wed, Nov 16, 2022 15.89 15.97 14.54 14.87
988 NASDAQ QFIN Tue, Nov 15, 2022 15.70 17.27 15.61 16.40
987 NASDAQ QFIN Mon, Nov 14, 2022 14.90 15.52 14.53 15.24
986 NASDAQ QFIN Fri, Nov 11, 2022 14.10 15.98 13.75 14.58
985 NASDAQ QFIN Thu, Nov 10, 2022 13.25 13.74 12.76 13.60
984 NASDAQ QFIN Wed, Nov 9, 2022 12.12 12.89 12.07 12.38
983 NASDAQ QFIN Tue, Nov 8, 2022 12.40 12.89 11.95 12.64
982 NASDAQ QFIN Mon, Nov 7, 2022 12.67 12.82 11.84 12.64
981 NASDAQ QFIN Fri, Nov 4, 2022 11.39 12.64 11.10 12.53
980 NASDAQ QFIN Thu, Nov 3, 2022 10.14 10.82 10.01 10.52
979 NASDAQ QFIN Wed, Nov 2, 2022 11.17 11.17 10.35 10.43
978 NASDAQ QFIN Tue, Nov 1, 2022 10.80 11.16 10.53 11.09
977 NASDAQ QFIN Mon, Oct 31, 2022 10.02 10.72 9.98 10.16
976 NASDAQ QFIN Fri, Oct 28, 2022 9.64 10.19 9.57 10.16
975 NASDAQ QFIN Thu, Oct 27, 2022 10.12 10.17 9.67 9.85
974 NASDAQ QFIN Wed, Oct 26, 2022 9.67 10.51 9.56 10.38
973 NASDAQ QFIN Tue, Oct 25, 2022 9.97 10.41 9.64 9.69
972 NASDAQ QFIN Mon, Oct 24, 2022 11.42 11.49 9.47 9.71
971 NASDAQ QFIN Fri, Oct 21, 2022 12.62 12.66 12.31 12.54
970 NASDAQ QFIN Thu, Oct 20, 2022 12.47 13.35 12.31 12.70
969 NASDAQ QFIN Wed, Oct 19, 2022 13.36 13.47 12.30 12.46
968 NASDAQ QFIN Tue, Oct 18, 2022 14.26 14.37 13.45 13.68
967 NASDAQ QFIN Mon, Oct 17, 2022 14.19 14.24 13.75 13.87
966 NASDAQ QFIN Fri, Oct 14, 2022 14.52 14.60 13.45 13.56
965 NASDAQ QFIN Thu, Oct 13, 2022 13.24 14.53 12.99 14.30
964 NASDAQ QFIN Wed, Oct 12, 2022 13.63 13.86 13.18 13.60
963 NASDAQ QFIN Tue, Oct 11, 2022 13.73 14.18 13.22 13.63
962 NASDAQ QFIN Mon, Oct 10, 2022 14.77 14.77 13.70 13.88
961 NASDAQ QFIN Fri, Oct 7, 2022 15.23 15.23 14.72 14.79
960 NASDAQ QFIN Thu, Oct 6, 2022 15.44 15.90 15.21 15.50
959 NASDAQ QFIN Wed, Oct 5, 2022 14.68 15.67 14.33 15.56
958 NASDAQ QFIN Tue, Oct 4, 2022 13.90 15.02 13.78 14.78
957 NASDAQ QFIN Mon, Oct 3, 2022 12.81 13.32 12.72 13.27
956 NASDAQ QFIN Fri, Sep 30, 2022 12.62 12.97 12.55 12.82
955 NASDAQ QFIN Thu, Sep 29, 2022 12.91 12.93 12.15 12.60
954 NASDAQ QFIN Wed, Sep 28, 2022 12.50 13.29 11.91 13.20
953 NASDAQ QFIN Tue, Sep 27, 2022 13.40 13.51 12.60 12.66
952 NASDAQ QFIN Mon, Sep 26, 2022 13.22 13.37 13.02 13.18
951 NASDAQ QFIN Fri, Sep 23, 2022 13.72 13.76 13.18 13.20
950 NASDAQ QFIN Thu, Sep 22, 2022 14.02 14.68 13.91 14.02
949 NASDAQ QFIN Wed, Sep 21, 2022 14.33 14.33 13.68 13.85
948 NASDAQ QFIN Tue, Sep 20, 2022 14.32 14.81 14.23 14.42
947 NASDAQ QFIN Mon, Sep 19, 2022 13.60 14.34 13.53 14.29
946 NASDAQ QFIN Fri, Sep 16, 2022 13.81 14.02 13.33 13.72
945 NASDAQ QFIN Thu, Sep 15, 2022 13.97 14.46 13.97 14.24
944 NASDAQ QFIN Wed, Sep 14, 2022 14.65 14.65 14.08 14.26
943 NASDAQ QFIN Tue, Sep 13, 2022 14.81 15.30 14.57 14.58
942 NASDAQ QFIN Mon, Sep 12, 2022 14.69 15.46 14.68 15.38
941 NASDAQ QFIN Fri, Sep 9, 2022 13.97 14.59 13.92 14.57
940 NASDAQ QFIN Thu, Sep 8, 2022 13.35 13.67 13.10 13.65
939 NASDAQ QFIN Wed, Sep 7, 2022 13.84 13.89 13.34 13.55
938 NASDAQ QFIN Tue, Sep 6, 2022 14.05 14.05 13.51 13.71
937 NASDAQ QFIN Fri, Sep 2, 2022 14.70 14.82 13.80 14.12
936 NASDAQ QFIN Thu, Sep 1, 2022 15.62 15.66 14.51 14.81
935 NASDAQ QFIN Wed, Aug 31, 2022 16.22 16.48 15.65 15.98
934 NASDAQ QFIN Tue, Aug 30, 2022 16.11 16.68 15.61 15.72
933 NASDAQ QFIN Mon, Aug 29, 2022 16.42 16.97 16.05 16.08
932 NASDAQ QFIN Fri, Aug 26, 2022 16.92 17.12 16.27 16.47
931 NASDAQ QFIN Thu, Aug 25, 2022 14.74 15.88 14.68 15.87
930 NASDAQ QFIN Wed, Aug 24, 2022 13.76 14.68 13.59 14.31
929 NASDAQ QFIN Tue, Aug 23, 2022 14.04 14.26 13.17 13.91
928 NASDAQ QFIN Mon, Aug 22, 2022 14.14 14.28 13.81 14.11
927 NASDAQ QFIN Fri, Aug 19, 2022 13.80 14.80 13.14 14.46
926 NASDAQ QFIN Thu, Aug 18, 2022 14.39 14.83 14.16 14.72
925 NASDAQ QFIN Wed, Aug 17, 2022 14.79 15.25 14.42 14.59
924 NASDAQ QFIN Tue, Aug 16, 2022 15.20 15.27 14.77 14.81
923 NASDAQ QFIN Mon, Aug 15, 2022 15.53 15.79 15.14 15.40
922 NASDAQ QFIN Fri, Aug 12, 2022 14.81 15.91 14.81 15.78
921 NASDAQ QFIN Thu, Aug 11, 2022 14.35 15.48 14.30 15.05
920 NASDAQ QFIN Wed, Aug 10, 2022 13.74 14.14 13.50 14.12
919 NASDAQ QFIN Tue, Aug 9, 2022 13.78 13.89 13.55 13.63
918 NASDAQ QFIN Mon, Aug 8, 2022 14.06 14.44 13.66 13.80
917 NASDAQ QFIN Fri, Aug 5, 2022 14.48 14.50 13.91 13.98
916 NASDAQ QFIN Thu, Aug 4, 2022 14.81 15.28 14.59 14.72
915 NASDAQ QFIN Wed, Aug 3, 2022 14.02 14.60 13.95 14.48
914 NASDAQ QFIN Tue, Aug 2, 2022 13.66 14.31 13.33 14.13
913 NASDAQ QFIN Mon, Aug 1, 2022 14.39 14.49 13.61 13.65
912 NASDAQ QFIN Fri, Jul 29, 2022 14.39 14.64 14.09 14.52
911 NASDAQ QFIN Thu, Jul 28, 2022 15.33 15.34 14.43 14.81
910 NASDAQ QFIN Wed, Jul 27, 2022 15.03 15.22 14.45 15.18
909 NASDAQ QFIN Tue, Jul 26, 2022 15.36 15.40 14.85 14.92
908 NASDAQ QFIN Mon, Jul 25, 2022 14.90 15.23 14.79 15.20
907 NASDAQ QFIN Fri, Jul 22, 2022 15.24 15.29 14.70 14.84
906 NASDAQ QFIN Thu, Jul 21, 2022 14.92 15.46 14.91 15.41
905 NASDAQ QFIN Wed, Jul 20, 2022 14.95 15.19 14.58 14.88
904 NASDAQ QFIN Tue, Jul 19, 2022 14.45 15.06 14.40 15.01
903 NASDAQ QFIN Mon, Jul 18, 2022 14.31 14.62 14.15 14.45
902 NASDAQ QFIN Fri, Jul 15, 2022 13.70 13.81 13.02 13.77
901 NASDAQ QFIN Thu, Jul 14, 2022 13.75 13.88 13.38 13.75
900 NASDAQ QFIN Wed, Jul 13, 2022 13.65 14.18 13.58 13.80
899 NASDAQ QFIN Tue, Jul 12, 2022 14.12 14.23 13.55 13.97
898 NASDAQ QFIN Mon, Jul 11, 2022 15.04 15.17 13.86 13.89
897 NASDAQ QFIN Fri, Jul 8, 2022 16.14 16.14 15.40 15.55
896 NASDAQ QFIN Thu, Jul 7, 2022 16.40 16.91 16.11 16.28
895 NASDAQ QFIN Wed, Jul 6, 2022 17.22 17.22 15.85 16.00
894 NASDAQ QFIN Tue, Jul 5, 2022 16.88 17.50 16.71 17.50
893 NASDAQ QFIN Fri, Jul 1, 2022 17.39 17.85 16.86 17.23
892 NASDAQ QFIN Thu, Jun 30, 2022 17.00 17.36 16.64 17.30
891 NASDAQ QFIN Wed, Jun 29, 2022 16.91 17.34 16.69 17.19
890 NASDAQ QFIN Tue, Jun 28, 2022 17.75 18.22 17.10 17.19
889 NASDAQ QFIN Mon, Jun 27, 2022 17.49 17.88 17.42 17.67
888 NASDAQ QFIN Fri, Jun 24, 2022 17.27 17.64 16.51 17.24
887 NASDAQ QFIN Thu, Jun 23, 2022 16.78 17.33 16.40 16.89
886 NASDAQ QFIN Wed, Jun 22, 2022 16.34 16.85 16.13 16.53
885 NASDAQ QFIN Tue, Jun 21, 2022 16.07 16.93 15.53 16.84
884 NASDAQ QFIN Fri, Jun 17, 2022 15.83 16.44 15.10 15.49
883 NASDAQ QFIN Thu, Jun 16, 2022 15.40 15.66 14.74 15.11
882 NASDAQ QFIN Wed, Jun 15, 2022 16.44 16.87 15.83 16.18
881 NASDAQ QFIN Tue, Jun 14, 2022 16.01 16.64 15.89 16.44
880 NASDAQ QFIN Mon, Jun 13, 2022 15.59 15.93 15.13 15.41
879 NASDAQ QFIN Fri, Jun 10, 2022 17.12 17.35 16.22 16.31
878 NASDAQ QFIN Thu, Jun 9, 2022 17.13 17.74 16.78 16.94
877 NASDAQ QFIN Wed, Jun 8, 2022 17.05 18.10 17.02 17.94
876 NASDAQ QFIN Tue, Jun 7, 2022 16.22 16.96 16.19 16.84
875 NASDAQ QFIN Mon, Jun 6, 2022 15.76 16.98 15.76 16.40
874 NASDAQ QFIN Fri, Jun 3, 2022 15.28 15.29 14.67 14.91
873 NASDAQ QFIN Thu, Jun 2, 2022 14.94 15.49 14.93 15.36
872 NASDAQ QFIN Wed, Jun 1, 2022 15.97 16.49 14.90 14.93
871 NASDAQ QFIN Tue, May 31, 2022 14.79 15.82 14.28 15.73
870 NASDAQ QFIN Fri, May 27, 2022 14.57 14.65 14.07 14.60
869 NASDAQ QFIN Thu, May 26, 2022 13.70 14.56 13.63 14.50
868 NASDAQ QFIN Wed, May 25, 2022 13.29 13.71 12.90 13.60
867 NASDAQ QFIN Tue, May 24, 2022 13.67 13.67 12.85 12.97
866 NASDAQ QFIN Mon, May 23, 2022 13.78 14.02 13.42 13.87
865 NASDAQ QFIN Fri, May 20, 2022 14.34 14.50 13.59 13.86
864 NASDAQ QFIN Thu, May 19, 2022 13.82 14.45 13.67 14.14
863 NASDAQ QFIN Wed, May 18, 2022 13.64 14.12 13.26 13.83
862 NASDAQ QFIN Tue, May 17, 2022 13.81 14.24 13.60 13.78
861 NASDAQ QFIN Mon, May 16, 2022 13.22 13.68 13.11 13.22
860 NASDAQ QFIN Fri, May 13, 2022 12.86 13.23 12.50 13.19
859 NASDAQ QFIN Thu, May 12, 2022 12.01 12.69 11.66 12.38
858 NASDAQ QFIN Wed, May 11, 2022 12.60 12.98 12.10 12.16
857 NASDAQ QFIN Tue, May 10, 2022 12.59 12.76 12.01 12.38
856 NASDAQ QFIN Mon, May 9, 2022 12.82 12.90 12.06 12.22
855 NASDAQ QFIN Fri, May 6, 2022 13.81 13.81 12.90 13.12
854 NASDAQ QFIN Thu, May 5, 2022 14.67 14.80 13.67 14.18
853 NASDAQ QFIN Wed, May 4, 2022 14.62 15.12 14.29 15.06
852 NASDAQ QFIN Tue, May 3, 2022 14.63 15.01 14.52 14.93
851 NASDAQ QFIN Mon, May 2, 2022 14.22 15.01 14.01 14.52
850 NASDAQ QFIN Fri, Apr 29, 2022 15.64 15.65 14.36 14.43
849 NASDAQ QFIN Thu, Apr 28, 2022 14.20 14.40 13.64 14.33
848 NASDAQ QFIN Wed, Apr 27, 2022 13.49 14.19 13.31 13.93
847 NASDAQ QFIN Tue, Apr 26, 2022 13.85 13.96 13.14 13.17
846 NASDAQ QFIN Mon, Apr 25, 2022 13.47 13.90 13.28 13.80
845 NASDAQ QFIN Fri, Apr 22, 2022 13.68 14.45 13.52 13.98
844 NASDAQ QFIN Thu, Apr 21, 2022 14.26 14.51 13.29 13.39
843 NASDAQ QFIN Wed, Apr 20, 2022 14.47 14.66 14.15 14.18
842 NASDAQ QFIN Tue, Apr 19, 2022 13.44 14.65 13.37 14.62
841 NASDAQ QFIN Mon, Apr 18, 2022 13.98 14.00 13.35 13.53
840 NASDAQ QFIN Thu, Apr 14, 2022 14.68 14.70 14.19 14.24
839 NASDAQ QFIN Wed, Apr 13, 2022 14.23 14.73 14.06 14.62
838 NASDAQ QFIN Tue, Apr 12, 2022 14.33 14.69 14.05 14.19
837 NASDAQ QFIN Mon, Apr 11, 2022 14.26 14.54 13.62 13.98
836 NASDAQ QFIN Fri, Apr 8, 2022 14.18 14.58 13.94 14.31
835 NASDAQ QFIN Thu, Apr 7, 2022 14.58 14.78 13.84 14.08
834 NASDAQ QFIN Wed, Apr 6, 2022 14.94 14.95 14.26 14.72
833 NASDAQ QFIN Tue, Apr 5, 2022 16.50 16.51 15.15 15.23
832 NASDAQ QFIN Mon, Apr 4, 2022 16.71 16.84 15.76 16.60
831 NASDAQ QFIN Fri, Apr 1, 2022 16.88 16.88 15.68 15.87
830 NASDAQ QFIN Thu, Mar 31, 2022 16.01 16.14 15.39 15.39
829 NASDAQ QFIN Wed, Mar 30, 2022 17.24 17.27 15.95 16.06
828 NASDAQ QFIN Tue, Mar 29, 2022 16.70 17.25 16.48 17.25
827 NASDAQ QFIN Mon, Mar 28, 2022 16.48 16.88 15.96 16.12
826 NASDAQ QFIN Fri, Mar 25, 2022 16.61 16.78 15.58 15.88
825 NASDAQ QFIN Thu, Mar 24, 2022 17.35 17.60 16.28 17.30
824 NASDAQ QFIN Wed, Mar 23, 2022 17.04 18.11 16.76 17.30
823 NASDAQ QFIN Tue, Mar 22, 2022 17.50 17.91 16.87 17.01
822 NASDAQ QFIN Mon, Mar 21, 2022 16.96 17.36 16.27 16.51
821 NASDAQ QFIN Fri, Mar 18, 2022 15.50 17.73 15.50 17.56
820 NASDAQ QFIN Thu, Mar 17, 2022 16.49 16.74 15.23 15.50
819 NASDAQ QFIN Wed, Mar 16, 2022 13.97 17.29 13.87 17.23
818 NASDAQ QFIN Tue, Mar 15, 2022 11.35 12.78 11.15 11.99
817 NASDAQ QFIN Mon, Mar 14, 2022 12.27 12.81 11.33 11.77
816 NASDAQ QFIN Fri, Mar 11, 2022 16.81 16.85 13.18 13.23
815 NASDAQ QFIN Thu, Mar 10, 2022 17.45 17.54 15.67 15.96
814 NASDAQ QFIN Wed, Mar 9, 2022 17.37 18.24 17.37 18.14
813 NASDAQ QFIN Tue, Mar 8, 2022 16.86 17.28 16.40 16.84
812 NASDAQ QFIN Mon, Mar 7, 2022 16.68 17.25 16.56 16.86
811 NASDAQ QFIN Fri, Mar 4, 2022 18.36 18.49 16.72 16.82
810 NASDAQ QFIN Thu, Mar 3, 2022 19.50 19.50 18.41 18.60
809 NASDAQ QFIN Wed, Mar 2, 2022 19.12 19.36 18.23 19.20
808 NASDAQ QFIN Tue, Mar 1, 2022 18.75 19.57 18.75 19.19
807 NASDAQ QFIN Mon, Feb 28, 2022 19.40 19.83 18.68 18.75
806 NASDAQ QFIN Fri, Feb 25, 2022 20.02 20.09 19.29 19.96
805 NASDAQ QFIN Thu, Feb 24, 2022 18.16 19.83 18.00 19.80
804 NASDAQ QFIN Wed, Feb 23, 2022 19.58 20.23 19.03 19.14
803 NASDAQ QFIN Tue, Feb 22, 2022 19.45 19.98 19.12 19.19
802 NASDAQ QFIN Fri, Feb 18, 2022 20.34 20.74 19.90 20.05
801 NASDAQ QFIN Thu, Feb 17, 2022 21.00 21.60 20.65 20.72
800 NASDAQ QFIN Wed, Feb 16, 2022 21.53 21.53 20.74 21.16
799 NASDAQ QFIN Tue, Feb 15, 2022 21.04 21.86 21.04 21.80
798 NASDAQ QFIN Mon, Feb 14, 2022 20.74 21.15 20.42 20.64
797 NASDAQ QFIN Fri, Feb 11, 2022 21.31 22.21 20.80 21.08
796 NASDAQ QFIN Thu, Feb 10, 2022 20.49 22.08 20.40 21.16
795 NASDAQ QFIN Wed, Feb 9, 2022 20.50 21.22 20.38 21.00
794 NASDAQ QFIN Tue, Feb 8, 2022 18.94 20.39 18.84 20.32
793 NASDAQ QFIN Mon, Feb 7, 2022 19.34 19.91 19.02 19.10
792 NASDAQ QFIN Fri, Feb 4, 2022 18.91 19.62 18.64 19.26
791 NASDAQ QFIN Thu, Feb 3, 2022 19.16 19.54 18.57 18.70
790 NASDAQ QFIN Wed, Feb 2, 2022 20.48 20.48 19.13 19.35
789 NASDAQ QFIN Tue, Feb 1, 2022 19.79 20.45 19.38 20.34
788 NASDAQ QFIN Mon, Jan 31, 2022 18.55 19.85 18.46 19.79
787 NASDAQ QFIN Fri, Jan 28, 2022 18.27 18.31 17.33 17.98
786 NASDAQ QFIN Thu, Jan 27, 2022 19.51 19.51 18.10 18.18
785 NASDAQ QFIN Wed, Jan 26, 2022 20.11 20.16 19.25 19.39
784 NASDAQ QFIN Tue, Jan 25, 2022 19.31 19.98 19.02 19.58
783 NASDAQ QFIN Mon, Jan 24, 2022 19.80 19.91 18.00 19.84
782 NASDAQ QFIN Fri, Jan 21, 2022 21.34 22.01 20.22 20.26
781 NASDAQ QFIN Thu, Jan 20, 2022 21.57 22.98 21.30 21.86
780 NASDAQ QFIN Wed, Jan 19, 2022 20.35 20.77 20.17 20.41
779 NASDAQ QFIN Tue, Jan 18, 2022 19.68 20.67 19.40 20.11
778 NASDAQ QFIN Fri, Jan 14, 2022 19.28 20.08 19.28 19.94
777 NASDAQ QFIN Thu, Jan 13, 2022 20.32 20.51 19.42 19.55
776 NASDAQ QFIN Wed, Jan 12, 2022 19.53 20.75 19.29 20.68
775 NASDAQ QFIN Tue, Jan 11, 2022 20.10 20.67 18.28 18.45
774 NASDAQ QFIN Mon, Jan 10, 2022 20.44 20.55 19.27 20.06
773 NASDAQ QFIN Fri, Jan 7, 2022 21.30 21.98 20.07 20.16
772 NASDAQ QFIN Thu, Jan 6, 2022 19.81 21.56 19.80 20.99
771 NASDAQ QFIN Wed, Jan 5, 2022 20.37 20.81 19.59 19.82
770 NASDAQ QFIN Tue, Jan 4, 2022 22.36 22.46 20.23 20.55
769 NASDAQ QFIN Mon, Jan 3, 2022 23.23 23.23 21.97 22.54
768 NASDAQ QFIN Fri, Dec 31, 2021 22.61 23.68 22.47 22.93
767 NASDAQ QFIN Thu, Dec 30, 2021 20.31 23.32 20.16 22.75
766 NASDAQ QFIN Wed, Dec 29, 2021 21.80 22.01 20.07 20.12
765 NASDAQ QFIN Tue, Dec 28, 2021 22.10 22.39 21.79 21.96
764 NASDAQ QFIN Mon, Dec 27, 2021 22.10 23.18 22.03 22.08
763 NASDAQ QFIN Thu, Dec 23, 2021 21.50 22.12 21.11 21.99
762 NASDAQ QFIN Wed, Dec 22, 2021 21.12 21.78 20.57 21.52
761 NASDAQ QFIN Tue, Dec 21, 2021 20.15 21.49 20.10 21.45
760 NASDAQ QFIN Mon, Dec 20, 2021 20.02 20.43 19.52 19.67
759 NASDAQ QFIN Fri, Dec 17, 2021 20.09 21.50 19.50 20.94
758 NASDAQ QFIN Thu, Dec 16, 2021 21.00 22.20 20.29 20.51
757 NASDAQ QFIN Wed, Dec 15, 2021 20.50 20.66 19.68 20.41
756 NASDAQ QFIN Tue, Dec 14, 2021 20.51 21.17 20.00 20.85
755 NASDAQ QFIN Mon, Dec 13, 2021 23.18 23.19 20.71 20.74
754 NASDAQ QFIN Fri, Dec 10, 2021 22.71 23.70 22.30 23.70
753 NASDAQ QFIN Thu, Dec 9, 2021 23.01 23.71 22.40 22.52
752 NASDAQ QFIN Wed, Dec 8, 2021 22.64 23.99 22.35 23.30
751 NASDAQ QFIN Tue, Dec 7, 2021 21.68 22.99 21.63 22.67
750 NASDAQ QFIN Mon, Dec 6, 2021 20.11 21.30 19.39 20.83
749 NASDAQ QFIN Fri, Dec 3, 2021 20.85 21.00 18.90 20.06
748 NASDAQ QFIN Thu, Dec 2, 2021 22.30 22.98 21.53 21.99
747 NASDAQ QFIN Wed, Dec 1, 2021 23.51 23.71 21.90 22.18
746 NASDAQ QFIN Tue, Nov 30, 2021 23.54 23.98 22.71 23.28
745 NASDAQ QFIN Mon, Nov 29, 2021 23.60 24.08 23.15 23.83
744 NASDAQ QFIN Fri, Nov 26, 2021 23.72 23.88 22.71 23.32
743 NASDAQ QFIN Wed, Nov 24, 2021 23.69 25.50 23.60 25.08
742 NASDAQ QFIN Tue, Nov 23, 2021 25.76 26.33 24.59 24.87
741 NASDAQ QFIN Mon, Nov 22, 2021 26.29 27.10 25.28 25.96
740 NASDAQ QFIN Fri, Nov 19, 2021 25.75 26.34 25.25 26.01
739 NASDAQ QFIN Thu, Nov 18, 2021 26.80 26.99 24.94 25.88
738 NASDAQ QFIN Wed, Nov 17, 2021 28.23 28.23 26.07 26.83
737 NASDAQ QFIN Tue, Nov 16, 2021 27.36 28.49 25.67 28.00
736 NASDAQ QFIN Mon, Nov 15, 2021 26.52 26.59 25.60 26.29
735 NASDAQ QFIN Fri, Nov 12, 2021 25.00 26.30 24.70 26.04
734 NASDAQ QFIN Thu, Nov 11, 2021 24.28 25.65 23.95 25.08
733 NASDAQ QFIN Wed, Nov 10, 2021 22.91 24.41 22.05 23.68
732 NASDAQ QFIN Tue, Nov 9, 2021 21.50 22.71 20.97 22.63
731 NASDAQ QFIN Mon, Nov 8, 2021 20.56 21.38 20.56 21.29
730 NASDAQ QFIN Fri, Nov 5, 2021 21.40 21.67 20.30 20.56
729 NASDAQ QFIN Thu, Nov 4, 2021 21.56 21.90 20.73 21.21
728 NASDAQ QFIN Wed, Nov 3, 2021 21.32 21.66 20.83 21.09
727 NASDAQ QFIN Tue, Nov 2, 2021 21.26 21.75 20.40 20.86
726 NASDAQ QFIN Mon, Nov 1, 2021 20.38 21.93 20.38 21.80
725 NASDAQ QFIN Fri, Oct 29, 2021 21.35 21.43 20.38 20.41
724 NASDAQ QFIN Thu, Oct 28, 2021 21.11 21.58 20.30 21.42
723 NASDAQ QFIN Wed, Oct 27, 2021 22.32 22.74 21.60 22.10
722 NASDAQ QFIN Tue, Oct 26, 2021 23.84 23.90 21.75 22.34
721 NASDAQ QFIN Mon, Oct 25, 2021 23.59 23.94 22.70 23.89
720 NASDAQ QFIN Fri, Oct 22, 2021 24.00 24.43 22.92 23.16
719 NASDAQ QFIN Thu, Oct 21, 2021 22.86 23.60 22.52 23.51
718 NASDAQ QFIN Wed, Oct 20, 2021 22.42 23.28 22.30 23.12
717 NASDAQ QFIN Tue, Oct 19, 2021 21.20 22.44 21.20 21.95
716 NASDAQ QFIN Mon, Oct 18, 2021 20.38 21.16 20.15 20.88
715 NASDAQ QFIN Fri, Oct 15, 2021 21.00 21.09 20.20 20.48
714 NASDAQ QFIN Thu, Oct 14, 2021 21.34 21.60 19.77 20.92
713 NASDAQ QFIN Wed, Oct 13, 2021 21.11 22.11 20.78 22.09
712 NASDAQ QFIN Tue, Oct 12, 2021 21.39 21.81 20.78 21.00
711 NASDAQ QFIN Mon, Oct 11, 2021 21.97 22.44 21.27 21.39
710 NASDAQ QFIN Fri, Oct 8, 2021 20.15 21.33 20.02 21.25
709 NASDAQ QFIN Thu, Oct 7, 2021 19.39 20.31 19.33 19.95
708 NASDAQ QFIN Wed, Oct 6, 2021 18.19 18.70 17.63 18.38
707 NASDAQ QFIN Tue, Oct 5, 2021 18.60 19.07 18.43 18.76
706 NASDAQ QFIN Mon, Oct 4, 2021 19.46 19.51 18.14 18.27
705 NASDAQ QFIN Fri, Oct 1, 2021 20.44 20.65 19.26 19.85
704 NASDAQ QFIN Thu, Sep 30, 2021 20.06 20.97 20.00 20.32
703 NASDAQ QFIN Wed, Sep 29, 2021 19.90 20.18 19.41 19.83
702 NASDAQ QFIN Tue, Sep 28, 2021 20.91 21.18 19.65 19.78
701 NASDAQ QFIN Mon, Sep 27, 2021 21.33 21.33 20.14 21.13
700 NASDAQ QFIN Fri, Sep 24, 2021 21.70 21.70 20.61 21.11
699 NASDAQ QFIN Thu, Sep 23, 2021 21.86 22.00 21.00 21.93
698 NASDAQ QFIN Wed, Sep 22, 2021 21.47 22.40 21.16 21.74
697 NASDAQ QFIN Tue, Sep 21, 2021 19.55 21.25 19.55 20.93
696 NASDAQ QFIN Mon, Sep 20, 2021 19.50 20.04 18.84 19.54
695 NASDAQ QFIN Fri, Sep 17, 2021 21.61 21.61 20.11 20.77
694 NASDAQ QFIN Thu, Sep 16, 2021 21.33 21.61 20.85 21.01
693 NASDAQ QFIN Wed, Sep 15, 2021 21.52 21.98 20.88 21.88
692 NASDAQ QFIN Tue, Sep 14, 2021 21.66 22.78 21.46 21.66
691 NASDAQ QFIN Mon, Sep 13, 2021 24.11 24.20 21.80 21.96
690 NASDAQ QFIN Fri, Sep 10, 2021 25.76 26.29 24.32 24.44
689 NASDAQ QFIN Thu, Sep 9, 2021 24.30 25.56 24.11 25.25
688 NASDAQ QFIN Wed, Sep 8, 2021 26.00 26.45 24.50 25.06
687 NASDAQ QFIN Tue, Sep 7, 2021 25.70 27.13 25.56 26.28
686 NASDAQ QFIN Fri, Sep 3, 2021 24.71 25.76 24.35 25.01
685 NASDAQ QFIN Thu, Sep 2, 2021 23.67 24.92 23.18 24.86
684 NASDAQ QFIN Wed, Sep 1, 2021 22.87 24.38 22.78 23.70
683 NASDAQ QFIN Tue, Aug 31, 2021 22.15 22.86 21.76 22.80
682 NASDAQ QFIN Mon, Aug 30, 2021 22.07 22.16 20.37 21.87
681 NASDAQ QFIN Fri, Aug 27, 2021 21.92 23.00 20.88 22.22
680 NASDAQ QFIN Thu, Aug 26, 2021 21.50 22.52 21.33 22.02
679 NASDAQ QFIN Wed, Aug 25, 2021 21.24 22.40 20.49 21.98
678 NASDAQ QFIN Tue, Aug 24, 2021 19.17 22.25 19.17 21.44
677 NASDAQ QFIN Mon, Aug 23, 2021 20.36 20.37 18.23 18.64
676 NASDAQ QFIN Fri, Aug 20, 2021 18.70 19.86 18.47 19.45
675 NASDAQ QFIN Thu, Aug 19, 2021 17.30 17.50 16.69 16.90
674 NASDAQ QFIN Wed, Aug 18, 2021 17.68 17.96 17.00 17.63
673 NASDAQ QFIN Tue, Aug 17, 2021 16.17 17.61 16.01 17.47
672 NASDAQ QFIN Mon, Aug 16, 2021 18.41 18.41 16.90 17.03
671 NASDAQ QFIN Fri, Aug 13, 2021 19.34 19.55 18.57 18.70
670 NASDAQ QFIN Thu, Aug 12, 2021 19.56 19.79 18.67 19.37
669 NASDAQ QFIN Wed, Aug 11, 2021 20.81 20.85 19.50 19.77
668 NASDAQ QFIN Tue, Aug 10, 2021 22.30 22.41 20.45 20.75
667 NASDAQ QFIN Mon, Aug 9, 2021 20.97 21.98 19.97 21.71
666 NASDAQ QFIN Fri, Aug 6, 2021 20.98 21.01 19.84 19.99
665 NASDAQ QFIN Thu, Aug 5, 2021 21.59 22.00 20.77 20.83
664 NASDAQ QFIN Wed, Aug 4, 2021 21.19 21.70 20.90 21.48
663 NASDAQ QFIN Tue, Aug 3, 2021 21.31 21.45 20.47 20.97
662 NASDAQ QFIN Mon, Aug 2, 2021 21.39 22.01 20.41 21.31
661 NASDAQ QFIN Fri, Jul 30, 2021 20.23 21.98 20.20 21.25
660 NASDAQ QFIN Thu, Jul 29, 2021 25.31 25.36 21.66 21.98
659 NASDAQ QFIN Wed, Jul 28, 2021 24.53 28.50 24.21 26.62
658 NASDAQ QFIN Tue, Jul 27, 2021 24.00 24.83 21.63 23.14
657 NASDAQ QFIN Mon, Jul 26, 2021 23.93 25.76 23.10 25.00
656 NASDAQ QFIN Fri, Jul 23, 2021 26.26 26.63 24.70 25.97
655 NASDAQ QFIN Thu, Jul 22, 2021 29.31 29.55 27.81 28.36
654 NASDAQ QFIN Wed, Jul 21, 2021 27.78 30.43 27.38 29.56
653 NASDAQ QFIN Tue, Jul 20, 2021 29.53 29.53 26.70 27.92
652 NASDAQ QFIN Mon, Jul 19, 2021 28.09 29.86 27.80 29.41
651 NASDAQ QFIN Fri, Jul 16, 2021 30.89 31.27 28.62 29.59
650 NASDAQ QFIN Thu, Jul 15, 2021 29.08 30.67 28.51 30.22
649 NASDAQ QFIN Wed, Jul 14, 2021 28.52 29.91 28.23 28.97
648 NASDAQ QFIN Tue, Jul 13, 2021 27.00 29.34 26.57 27.96
647 NASDAQ QFIN Mon, Jul 12, 2021 26.40 27.87 26.02 26.70
646 NASDAQ QFIN Fri, Jul 9, 2021 28.15 28.74 25.04 26.31
645 NASDAQ QFIN Thu, Jul 8, 2021 26.96 26.96 23.58 26.02
644 NASDAQ QFIN Wed, Jul 7, 2021 35.01 35.60 32.42 33.14
643 NASDAQ QFIN Tue, Jul 6, 2021 33.88 35.14 32.68 34.28
642 NASDAQ QFIN Fri, Jul 2, 2021 38.15 38.15 35.28 35.74
641 NASDAQ QFIN Thu, Jul 1, 2021 41.32 41.98 38.22 38.79
640 NASDAQ QFIN Wed, Jun 30, 2021 42.50 44.11 40.40 41.84
639 NASDAQ QFIN Tue, Jun 29, 2021 42.00 42.70 39.16 42.55
638 NASDAQ QFIN Mon, Jun 28, 2021 42.24 43.74 41.32 41.72
637 NASDAQ QFIN Fri, Jun 25, 2021 43.35 43.41 40.55 42.08
636 NASDAQ QFIN Thu, Jun 24, 2021 43.57 44.15 42.21 42.92
635 NASDAQ QFIN Wed, Jun 23, 2021 43.52 44.21 41.37 43.33
634 NASDAQ QFIN Tue, Jun 22, 2021 40.20 43.47 40.20 43.09
633 NASDAQ QFIN Mon, Jun 21, 2021 43.23 43.23 39.91 40.43
632 NASDAQ QFIN Fri, Jun 18, 2021 44.29 44.63 42.61 43.20
631 NASDAQ QFIN Thu, Jun 17, 2021 42.39 45.00 42.04 44.05
630 NASDAQ QFIN Wed, Jun 16, 2021 41.50 42.85 39.53 41.58
629 NASDAQ QFIN Tue, Jun 15, 2021 43.10 44.09 40.78 42.87
628 NASDAQ QFIN Mon, Jun 14, 2021 40.50 43.08 39.24 42.25
627 NASDAQ QFIN Fri, Jun 11, 2021 39.01 41.84 37.88 40.35
626 NASDAQ QFIN Thu, Jun 10, 2021 40.12 41.64 37.69 38.90
625 NASDAQ QFIN Wed, Jun 9, 2021 38.21 39.87 37.44 39.21
624 NASDAQ QFIN Tue, Jun 8, 2021 35.85 36.65 34.42 36.56
623 NASDAQ QFIN Mon, Jun 7, 2021 36.71 37.60 34.37 35.36
622 NASDAQ QFIN Fri, Jun 4, 2021 32.13 36.79 31.76 36.57
621 NASDAQ QFIN Thu, Jun 3, 2021 33.41 33.41 30.54 31.21
620 NASDAQ QFIN Wed, Jun 2, 2021 32.93 35.00 32.15 33.82
619 NASDAQ QFIN Tue, Jun 1, 2021 28.85 34.04 28.67 33.76
618 NASDAQ QFIN Fri, May 28, 2021 29.20 29.35 26.95 28.07
617 NASDAQ QFIN Thu, May 27, 2021 29.09 29.80 28.40 29.59
616 NASDAQ QFIN Wed, May 26, 2021 29.29 30.16 28.13 28.73
615 NASDAQ QFIN Tue, May 25, 2021 28.32 30.65 28.00 28.98
614 NASDAQ QFIN Mon, May 24, 2021 27.11 28.65 26.90 27.43
613 NASDAQ QFIN Fri, May 21, 2021 27.47 27.71 26.30 26.99
612 NASDAQ QFIN Thu, May 20, 2021 25.91 27.59 25.91 26.84
611 NASDAQ QFIN Wed, May 19, 2021 24.51 25.79 24.00 25.66
610 NASDAQ QFIN Tue, May 18, 2021 24.80 25.80 24.66 24.93
609 NASDAQ QFIN Mon, May 17, 2021 24.39 25.07 23.71 24.51
608 NASDAQ QFIN Fri, May 14, 2021 22.21 24.15 22.21 23.68
607 NASDAQ QFIN Thu, May 13, 2021 22.56 23.65 21.23 21.83
606 NASDAQ QFIN Wed, May 12, 2021 23.41 24.30 22.34 22.42
605 NASDAQ QFIN Tue, May 11, 2021 21.77 23.20 21.19 22.83
604 NASDAQ QFIN Mon, May 10, 2021 23.31 23.40 22.18 22.52
603 NASDAQ QFIN Fri, May 7, 2021 23.80 24.69 23.39 23.67
602 NASDAQ QFIN Thu, May 6, 2021 24.07 24.14 22.94 23.55
601 NASDAQ QFIN Wed, May 5, 2021 24.74 25.10 24.25 24.32
600 NASDAQ QFIN Tue, May 4, 2021 24.76 24.83 23.45 24.27
599 NASDAQ QFIN Mon, May 3, 2021 25.91 26.22 24.90 24.94
598 NASDAQ QFIN Fri, Apr 30, 2021 26.07 26.07 24.52 25.61
597 NASDAQ QFIN Thu, Apr 29, 2021 28.20 28.45 26.22 26.48
596 NASDAQ QFIN Wed, Apr 28, 2021 27.01 28.44 26.99 28.08
595 NASDAQ QFIN Tue, Apr 27, 2021 28.49 28.51 26.73 27.07
594 NASDAQ QFIN Mon, Apr 26, 2021 27.28 28.29 26.52 28.07
593 NASDAQ QFIN Fri, Apr 23, 2021 26.00 27.25 25.76 26.90
592 NASDAQ QFIN Thu, Apr 22, 2021 25.46 26.55 24.90 25.71
591 NASDAQ QFIN Wed, Apr 21, 2021 23.32 25.54 23.29 25.41
590 NASDAQ QFIN Tue, Apr 20, 2021 24.81 25.05 23.01 24.01
589 NASDAQ QFIN Mon, Apr 19, 2021 24.08 25.88 23.65 25.32
588 NASDAQ QFIN Fri, Apr 16, 2021 22.74 23.85 22.53 23.76
587 NASDAQ QFIN Thu, Apr 15, 2021 24.44 24.49 22.26 22.72
586 NASDAQ QFIN Wed, Apr 14, 2021 24.00 24.70 23.81 24.24
585 NASDAQ QFIN Tue, Apr 13, 2021 25.21 25.34 23.50 24.00
584 NASDAQ QFIN Mon, Apr 12, 2021 26.50 26.97 24.57 24.79
583 NASDAQ QFIN Fri, Apr 9, 2021 26.35 26.78 25.53 26.50
582 NASDAQ QFIN Thu, Apr 8, 2021 25.20 27.15 24.85 26.78
581 NASDAQ QFIN Wed, Apr 7, 2021 25.08 26.04 24.40 24.82
580 NASDAQ QFIN Tue, Apr 6, 2021 24.51 25.71 24.22 25.11
579 NASDAQ QFIN Mon, Apr 5, 2021 26.18 26.29 23.92 24.85
578 NASDAQ QFIN Thu, Apr 1, 2021 26.74 27.59 25.43 25.62
577 NASDAQ QFIN Wed, Mar 31, 2021 26.23 26.40 24.66 26.01
576 NASDAQ QFIN Tue, Mar 30, 2021 23.99 26.44 23.59 26.01
575 NASDAQ QFIN Mon, Mar 29, 2021 24.22 24.27 22.30 23.59
574 NASDAQ QFIN Fri, Mar 26, 2021 24.57 24.78 22.63 24.22
573 NASDAQ QFIN Thu, Mar 25, 2021 22.20 24.85 22.00 24.18
572 NASDAQ QFIN Wed, Mar 24, 2021 27.20 27.73 23.21 23.50
571 NASDAQ QFIN Tue, Mar 23, 2021 28.34 29.49 27.06 27.47
570 NASDAQ QFIN Mon, Mar 22, 2021 31.55 31.83 28.30 29.00
569 NASDAQ QFIN Fri, Mar 19, 2021 33.99 34.59 29.40 30.86
568 NASDAQ QFIN Thu, Mar 18, 2021 31.90 35.15 31.70 33.58
567 NASDAQ QFIN Wed, Mar 17, 2021 31.00 32.58 30.12 32.54
566 NASDAQ QFIN Tue, Mar 16, 2021 30.88 33.20 30.09 31.73
565 NASDAQ QFIN Mon, Mar 15, 2021 33.01 33.38 28.25 29.15
564 NASDAQ QFIN Fri, Mar 12, 2021 29.50 32.10 29.28 31.49
563 NASDAQ QFIN Thu, Mar 11, 2021 28.07 31.36 27.65 31.16
562 NASDAQ QFIN Wed, Mar 10, 2021 26.69 27.09 24.76 26.61
561 NASDAQ QFIN Tue, Mar 9, 2021 22.07 25.57 22.02 25.22
560 NASDAQ QFIN Mon, Mar 8, 2021 21.27 22.89 20.72 20.99
559 NASDAQ QFIN Fri, Mar 5, 2021 23.67 23.67 19.00 22.23
558 NASDAQ QFIN Thu, Mar 4, 2021 24.70 24.95 22.02 23.04
557 NASDAQ QFIN Wed, Mar 3, 2021 25.49 25.82 24.57 25.32
556 NASDAQ QFIN Tue, Mar 2, 2021 25.40 25.94 24.76 24.88
555 NASDAQ QFIN Mon, Mar 1, 2021 25.37 26.99 25.16 25.75
554 NASDAQ QFIN Fri, Feb 26, 2021 23.57 24.83 22.92 23.43
553 NASDAQ QFIN Thu, Feb 25, 2021 25.85 26.10 23.73 23.84
552 NASDAQ QFIN Wed, Feb 24, 2021 25.97 26.88 25.03 25.69
551 NASDAQ QFIN Tue, Feb 23, 2021 24.34 27.03 22.34 27.01
550 NASDAQ QFIN Mon, Feb 22, 2021 27.81 28.97 26.15 28.91
549 NASDAQ QFIN Fri, Feb 19, 2021 30.85 32.25 29.52 30.64
548 NASDAQ QFIN Thu, Feb 18, 2021 25.97 30.00 25.80 29.65
547 NASDAQ QFIN Wed, Feb 17, 2021 31.29 31.50 25.68 26.70
546 NASDAQ QFIN Tue, Feb 16, 2021 29.03 31.31 28.54 30.98
545 NASDAQ QFIN Fri, Feb 12, 2021 25.99 28.00 25.73 27.56
544 NASDAQ QFIN Thu, Feb 11, 2021 26.00 26.99 25.20 26.15
543 NASDAQ QFIN Wed, Feb 10, 2021 26.42 27.40 23.60 25.94
542 NASDAQ QFIN Tue, Feb 9, 2021 21.10 24.30 21.04 23.78
541 NASDAQ QFIN Mon, Feb 8, 2021 19.95 20.98 19.80 20.46
540 NASDAQ QFIN Fri, Feb 5, 2021 20.00 20.18 19.00 19.91
539 NASDAQ QFIN Thu, Feb 4, 2021 19.26 20.40 19.20 19.96
538 NASDAQ QFIN Wed, Feb 3, 2021 19.16 19.60 17.73 18.97
537 NASDAQ QFIN Tue, Feb 2, 2021 19.35 19.35 18.50 19.00
536 NASDAQ QFIN Mon, Feb 1, 2021 18.69 19.47 18.11 18.51
535 NASDAQ QFIN Fri, Jan 29, 2021 17.40 17.55 16.57 17.40
534 NASDAQ QFIN Thu, Jan 28, 2021 16.24 17.52 15.42 17.41
533 NASDAQ QFIN Wed, Jan 27, 2021 15.39 16.85 15.39 16.31
532 NASDAQ QFIN Tue, Jan 26, 2021 17.47 17.47 15.90 16.08
531 NASDAQ QFIN Mon, Jan 25, 2021 16.51 18.38 16.02 16.41
530 NASDAQ QFIN Fri, Jan 22, 2021 16.13 16.50 15.54 15.99
529 NASDAQ QFIN Thu, Jan 21, 2021 14.85 16.08 14.81 15.93
528 NASDAQ QFIN Wed, Jan 20, 2021 14.80 15.25 14.79 14.94
527 NASDAQ QFIN Tue, Jan 19, 2021 14.50 15.00 14.47 14.76
526 NASDAQ QFIN Fri, Jan 15, 2021 13.76 14.38 13.47 14.26
525 NASDAQ QFIN Thu, Jan 14, 2021 13.10 13.75 13.06 13.68
524 NASDAQ QFIN Wed, Jan 13, 2021 12.84 13.30 12.66 12.85
523 NASDAQ QFIN Tue, Jan 12, 2021 12.58 12.76 12.45 12.65
522 NASDAQ QFIN Mon, Jan 11, 2021 12.90 12.90 12.40 12.53
521 NASDAQ QFIN Fri, Jan 8, 2021 12.21 12.98 12.05 12.97
520 NASDAQ QFIN Thu, Jan 7, 2021 12.48 12.49 11.93 12.03
519 NASDAQ QFIN Wed, Jan 6, 2021 12.48 12.88 12.20 12.29
518 NASDAQ QFIN Tue, Jan 5, 2021 12.23 13.18 12.05 12.76
517 NASDAQ QFIN Mon, Jan 4, 2021 12.00 12.12 11.70 12.01
516 NASDAQ QFIN Thu, Dec 31, 2020 11.60 11.87 11.27 11.79
515 NASDAQ QFIN Wed, Dec 30, 2020 10.80 11.67 10.75 11.57
514 NASDAQ QFIN Tue, Dec 29, 2020 10.68 11.04 10.55 10.69
513 NASDAQ QFIN Mon, Dec 28, 2020 11.00 11.03 10.34 10.39
512 NASDAQ QFIN Thu, Dec 24, 2020 10.97 11.11 10.76 10.84
511 NASDAQ QFIN Wed, Dec 23, 2020 10.72 11.07 10.72 10.97
510 NASDAQ QFIN Tue, Dec 22, 2020 11.00 11.17 10.65 10.71
509 NASDAQ QFIN Mon, Dec 21, 2020 11.06 11.50 11.06 11.15
508 NASDAQ QFIN Fri, Dec 18, 2020 11.32 11.66 11.26 11.36
507 NASDAQ QFIN Thu, Dec 17, 2020 11.72 11.72 11.31 11.33
506 NASDAQ QFIN Wed, Dec 16, 2020 11.65 11.86 11.33 11.51
505 NASDAQ QFIN Tue, Dec 15, 2020 11.30 11.66 11.02 11.47
504 NASDAQ QFIN Mon, Dec 14, 2020 11.89 11.99 11.28 11.30
503 NASDAQ QFIN Fri, Dec 11, 2020 11.51 12.15 11.51 11.74
502 NASDAQ QFIN Thu, Dec 10, 2020 11.93 11.93 11.51 11.56
501 NASDAQ QFIN Wed, Dec 9, 2020 12.00 12.44 11.84 11.93
500 NASDAQ QFIN Tue, Dec 8, 2020 11.60 12.04 11.44 11.93
499 NASDAQ QFIN Mon, Dec 7, 2020 11.74 11.86 11.32 11.85
498 NASDAQ QFIN Fri, Dec 4, 2020 12.50 12.53 11.76 11.83
497 NASDAQ QFIN Thu, Dec 3, 2020 12.75 12.96 12.31 12.53
496 NASDAQ QFIN Wed, Dec 2, 2020 12.59 12.80 12.44 12.77
495 NASDAQ QFIN Tue, Dec 1, 2020 12.68 13.01 12.42 12.88
494 NASDAQ QFIN Mon, Nov 30, 2020 13.06 13.10 12.36 12.40
493 NASDAQ QFIN Fri, Nov 27, 2020 13.98 13.99 12.88 13.19
492 NASDAQ QFIN Wed, Nov 25, 2020 13.79 13.99 13.36 13.66
491 NASDAQ QFIN Tue, Nov 24, 2020 13.17 14.38 13.05 13.66
490 NASDAQ QFIN Mon, Nov 23, 2020 12.33 13.44 12.33 13.43
489 NASDAQ QFIN Fri, Nov 20, 2020 13.52 13.75 11.88 12.45
488 NASDAQ QFIN Thu, Nov 19, 2020 12.37 12.66 12.13 12.38
487 NASDAQ QFIN Wed, Nov 18, 2020 12.47 12.70 12.21 12.23
486 NASDAQ QFIN Tue, Nov 17, 2020 12.32 12.54 12.04 12.50
485 NASDAQ QFIN Mon, Nov 16, 2020 13.16 13.21 12.21 12.29
484 NASDAQ QFIN Fri, Nov 13, 2020 12.60 13.57 12.45 12.95
483 NASDAQ QFIN Thu, Nov 12, 2020 12.04 12.64 11.99 12.38
482 NASDAQ QFIN Wed, Nov 11, 2020 11.59 12.25 11.51 11.99
481 NASDAQ QFIN Tue, Nov 10, 2020 12.11 12.11 11.41 11.52
480 NASDAQ QFIN Mon, Nov 9, 2020 12.26 12.62 11.80 12.20
479 NASDAQ QFIN Fri, Nov 6, 2020 11.01 12.24 11.00 12.07
478 NASDAQ QFIN Thu, Nov 5, 2020 11.04 11.18 10.69 11.10
477 NASDAQ QFIN Wed, Nov 4, 2020 10.42 10.99 10.37 10.87
476 NASDAQ QFIN Tue, Nov 3, 2020 10.35 10.54 9.67 10.49
475 NASDAQ QFIN Mon, Nov 2, 2020 11.58 11.60 10.60 10.75
474 NASDAQ QFIN Fri, Oct 30, 2020 11.30 11.61 11.08 11.52
473 NASDAQ QFIN Thu, Oct 29, 2020 11.16 11.81 10.81 11.56
472 NASDAQ QFIN Wed, Oct 28, 2020 11.69 11.70 11.13 11.16
471 NASDAQ QFIN Tue, Oct 27, 2020 11.79 12.01 11.64 11.99
470 NASDAQ QFIN Mon, Oct 26, 2020 12.30 12.33 11.65 11.81
469 NASDAQ QFIN Fri, Oct 23, 2020 12.17 12.53 11.78 12.49
468 NASDAQ QFIN Thu, Oct 22, 2020 12.34 12.45 11.71 12.14
467 NASDAQ QFIN Wed, Oct 21, 2020 12.50 12.62 12.28 12.36
466 NASDAQ QFIN Tue, Oct 20, 2020 12.20 12.47 12.11 12.44
465 NASDAQ QFIN Mon, Oct 19, 2020 12.08 12.27 12.01 12.13
464 NASDAQ QFIN Fri, Oct 16, 2020 11.70 12.04 11.64 12.02
463 NASDAQ QFIN Thu, Oct 15, 2020 11.72 11.82 11.42 11.56
462 NASDAQ QFIN Wed, Oct 14, 2020 12.00 12.20 11.64 11.89
461 NASDAQ QFIN Tue, Oct 13, 2020 12.53 12.53 11.66 11.77
460 NASDAQ QFIN Mon, Oct 12, 2020 12.85 12.85 12.42 12.51
459 NASDAQ QFIN Fri, Oct 9, 2020 12.66 12.66 12.48 12.55
458 NASDAQ QFIN Thu, Oct 8, 2020 12.52 12.62 12.40 12.50
457 NASDAQ QFIN Wed, Oct 7, 2020 12.64 12.64 12.27 12.50
456 NASDAQ QFIN Tue, Oct 6, 2020 12.70 12.73 12.30 12.32
455 NASDAQ QFIN Mon, Oct 5, 2020 12.38 12.60 12.35 12.57
454 NASDAQ QFIN Fri, Oct 2, 2020 12.25 12.58 12.01 12.25
453 NASDAQ QFIN Thu, Oct 1, 2020 12.15 12.55 12.10 12.49
452 NASDAQ QFIN Wed, Sep 30, 2020 12.10 12.24 11.90 11.94
451 NASDAQ QFIN Tue, Sep 29, 2020 11.90 11.98 11.80 11.90
450 NASDAQ QFIN Mon, Sep 28, 2020 11.90 12.24 11.88 11.98
449 NASDAQ QFIN Fri, Sep 25, 2020 11.75 11.88 11.50 11.86
448 NASDAQ QFIN Thu, Sep 24, 2020 11.42 11.79 11.32 11.72
447 NASDAQ QFIN Wed, Sep 23, 2020 11.69 11.77 11.41 11.55
446 NASDAQ QFIN Tue, Sep 22, 2020 11.86 11.90 11.51 11.66
445 NASDAQ QFIN Mon, Sep 21, 2020 11.60 11.86 11.48 11.68
444 NASDAQ QFIN Fri, Sep 18, 2020 11.37 12.10 11.25 11.90
443 NASDAQ QFIN Thu, Sep 17, 2020 11.10 11.75 11.10 11.24
442 NASDAQ QFIN Wed, Sep 16, 2020 11.64 12.01 11.01 11.34
441 NASDAQ QFIN Tue, Sep 15, 2020 11.79 11.96 11.46 11.57
440 NASDAQ QFIN Mon, Sep 14, 2020 10.95 11.78 10.81 11.64
439 NASDAQ QFIN Fri, Sep 11, 2020 10.64 11.05 10.47 10.66
438 NASDAQ QFIN Thu, Sep 10, 2020 11.55 11.82 10.67 10.91
437 NASDAQ QFIN Wed, Sep 9, 2020 11.72 11.87 11.38 11.43
436 NASDAQ QFIN Tue, Sep 8, 2020 11.31 11.59 10.97 11.49
435 NASDAQ QFIN Fri, Sep 4, 2020 11.55 11.76 10.73 11.44
434 NASDAQ QFIN Thu, Sep 3, 2020 12.00 12.02 11.34 11.51
433 NASDAQ QFIN Wed, Sep 2, 2020 12.50 12.79 11.90 12.01
432 NASDAQ QFIN Tue, Sep 1, 2020 12.37 12.60 12.21 12.49
431 NASDAQ QFIN Mon, Aug 31, 2020 12.40 12.68 12.00 12.50
430 NASDAQ QFIN Fri, Aug 28, 2020 12.79 12.97 12.23 12.28
429 NASDAQ QFIN Thu, Aug 27, 2020 13.05 13.05 12.36 12.71
428 NASDAQ QFIN Wed, Aug 26, 2020 12.61 13.12 12.30 12.94
427 NASDAQ QFIN Tue, Aug 25, 2020 14.01 14.03 12.13 12.20
426 NASDAQ QFIN Mon, Aug 24, 2020 14.71 14.95 13.11 14.09
425 NASDAQ QFIN Fri, Aug 21, 2020 13.51 14.68 13.50 14.64
424 NASDAQ QFIN Thu, Aug 20, 2020 11.72 14.03 11.56 13.76
423 NASDAQ QFIN Wed, Aug 19, 2020 12.65 12.65 11.89 12.15
422 NASDAQ QFIN Tue, Aug 18, 2020 14.00 14.00 12.91 12.97
421 NASDAQ QFIN Mon, Aug 17, 2020 13.68 14.20 13.67 13.97
420 NASDAQ QFIN Fri, Aug 14, 2020 13.54 13.84 13.25 13.56
419 NASDAQ QFIN Thu, Aug 13, 2020 13.59 14.10 13.51 13.68
418 NASDAQ QFIN Wed, Aug 12, 2020 13.96 14.22 13.36 13.49
417 NASDAQ QFIN Tue, Aug 11, 2020 13.19 14.16 12.90 13.79
416 NASDAQ QFIN Mon, Aug 10, 2020 12.72 13.50 12.68 13.19
415 NASDAQ QFIN Fri, Aug 7, 2020 12.63 12.93 12.33 12.86
414 NASDAQ QFIN Thu, Aug 6, 2020 12.50 13.00 12.25 12.88
413 NASDAQ QFIN Wed, Aug 5, 2020 12.68 12.93 12.17 12.37
412 NASDAQ QFIN Tue, Aug 4, 2020 11.79 12.57 11.79 12.16
411 NASDAQ QFIN Mon, Aug 3, 2020 14.00 14.05 11.08 11.20
410 NASDAQ QFIN Fri, Jul 31, 2020 13.78 13.99 13.23 13.86
409 NASDAQ QFIN Thu, Jul 30, 2020 13.39 13.82 13.32 13.57
408 NASDAQ QFIN Wed, Jul 29, 2020 13.83 14.20 13.56 13.64
407 NASDAQ QFIN Tue, Jul 28, 2020 13.81 14.10 13.43 13.51
406 NASDAQ QFIN Mon, Jul 27, 2020 12.99 14.38 12.99 14.19
405 NASDAQ QFIN Fri, Jul 24, 2020 12.12 13.86 11.87 13.15
404 NASDAQ QFIN Thu, Jul 23, 2020 16.40 16.40 13.51 13.61
403 NASDAQ QFIN Wed, Jul 22, 2020 17.27 17.49 16.63 16.93
402 NASDAQ QFIN Tue, Jul 21, 2020 17.81 17.99 17.06 17.64
401 NASDAQ QFIN Mon, Jul 20, 2020 15.91 18.06 15.91 17.72
400 NASDAQ QFIN Fri, Jul 17, 2020 15.16 15.36 14.91 15.11
399 NASDAQ QFIN Thu, Jul 16, 2020 14.10 15.29 14.10 15.05
398 NASDAQ QFIN Wed, Jul 15, 2020 14.30 15.04 14.16 14.73
397 NASDAQ QFIN Tue, Jul 14, 2020 14.33 14.80 13.78 14.10
396 NASDAQ QFIN Mon, Jul 13, 2020 15.78 15.94 14.36 14.46
395 NASDAQ QFIN Fri, Jul 10, 2020 15.30 15.88 15.22 15.42
394 NASDAQ QFIN Thu, Jul 9, 2020 15.30 16.40 14.62 15.59
393 NASDAQ QFIN Wed, Jul 8, 2020 13.54 15.01 13.48 14.77
392 NASDAQ QFIN Tue, Jul 7, 2020 13.00 13.39 12.69 13.32
391 NASDAQ QFIN Mon, Jul 6, 2020 11.62 13.61 11.61 13.17
390 NASDAQ QFIN Thu, Jul 2, 2020 10.80 11.50 10.80 11.45
389 NASDAQ QFIN Wed, Jul 1, 2020 10.72 11.08 10.71 10.79
388 NASDAQ QFIN Tue, Jun 30, 2020 10.76 10.99 10.68 10.71
387 NASDAQ QFIN Mon, Jun 29, 2020 11.15 11.20 10.73 10.81
386 NASDAQ QFIN Fri, Jun 26, 2020 11.42 11.60 11.20 11.26
385 NASDAQ QFIN Thu, Jun 25, 2020 10.78 11.55 10.67 11.51
384 NASDAQ QFIN Wed, Jun 24, 2020 10.71 10.84 10.52 10.76
383 NASDAQ QFIN Tue, Jun 23, 2020 10.89 11.00 10.65 10.78
382 NASDAQ QFIN Mon, Jun 22, 2020 11.12 11.12 10.61 10.84
381 NASDAQ QFIN Fri, Jun 19, 2020 10.59 11.33 10.48 10.85
380 NASDAQ QFIN Thu, Jun 18, 2020 10.49 10.59 10.16 10.47
379 NASDAQ QFIN Wed, Jun 17, 2020 10.10 10.50 9.97 10.44
378 NASDAQ QFIN Tue, Jun 16, 2020 10.10 10.30 9.93 10.00
377 NASDAQ QFIN Mon, Jun 15, 2020 9.51 10.00 9.41 10.00
376 NASDAQ QFIN Fri, Jun 12, 2020 9.89 9.98 9.50 9.68
375 NASDAQ QFIN Thu, Jun 11, 2020 10.03 10.09 9.64 9.67
374 NASDAQ QFIN Wed, Jun 10, 2020 9.84 10.29 9.68 10.10
373 NASDAQ QFIN Tue, Jun 9, 2020 9.88 9.95 9.70 9.80
372 NASDAQ QFIN Mon, Jun 8, 2020 10.00 10.15 9.85 9.92
371 NASDAQ QFIN Fri, Jun 5, 2020 9.55 10.00 9.55 9.98
370 NASDAQ QFIN Thu, Jun 4, 2020 9.50 9.77 9.33 9.43
369 NASDAQ QFIN Wed, Jun 3, 2020 9.49 9.68 9.17 9.46
368 NASDAQ QFIN Tue, Jun 2, 2020 9.41 9.70 9.29 9.36
367 NASDAQ QFIN Mon, Jun 1, 2020 9.93 10.00 9.27 9.49
366 NASDAQ QFIN Fri, May 29, 2020 9.50 10.09 9.50 10.05
365 NASDAQ QFIN Thu, May 28, 2020 10.00 10.00 9.50 9.60
364 NASDAQ QFIN Wed, May 27, 2020 9.59 10.01 9.55 9.86
363 NASDAQ QFIN Tue, May 26, 2020 9.01 9.56 8.99 9.43
362 NASDAQ QFIN Fri, May 22, 2020 9.05 9.09 8.69 9.00
361 NASDAQ QFIN Thu, May 21, 2020 9.04 9.38 8.96 9.04
360 NASDAQ QFIN Wed, May 20, 2020 9.43 9.83 9.00 9.03
359 NASDAQ QFIN Tue, May 19, 2020 9.41 9.74 9.28 9.35
358 NASDAQ QFIN Mon, May 18, 2020 9.50 9.69 9.36 9.44
357 NASDAQ QFIN Fri, May 15, 2020 8.99 9.38 8.93 9.32
356 NASDAQ QFIN Thu, May 14, 2020 9.16 9.30 8.93 9.00
355 NASDAQ QFIN Wed, May 13, 2020 9.30 9.63 9.18 9.35
354 NASDAQ QFIN Tue, May 12, 2020 9.39 9.50 9.24 9.32
353 NASDAQ QFIN Mon, May 11, 2020 8.56 9.45 8.56 9.31
352 NASDAQ QFIN Fri, May 8, 2020 8.33 8.63 8.33 8.50
351 NASDAQ QFIN Thu, May 7, 2020 8.61 8.71 8.19 8.30
350 NASDAQ QFIN Wed, May 6, 2020 8.43 8.55 8.07 8.50
349 NASDAQ QFIN Tue, May 5, 2020 8.48 8.65 8.39 8.40
348 NASDAQ QFIN Mon, May 4, 2020 9.10 9.10 8.35 8.42
347 NASDAQ QFIN Fri, May 1, 2020 8.95 9.15 8.40 9.00
346 NASDAQ QFIN Thu, Apr 30, 2020 9.00 9.08 8.78 9.00
345 NASDAQ QFIN Wed, Apr 29, 2020 8.18 9.07 8.09 9.03
344 NASDAQ QFIN Tue, Apr 28, 2020 8.25 8.25 7.85 8.02
343 NASDAQ QFIN Mon, Apr 27, 2020 8.95 8.98 8.14 8.18
342 NASDAQ QFIN Fri, Apr 24, 2020 7.75 9.05 7.45 8.91
341 NASDAQ QFIN Thu, Apr 23, 2020 7.50 7.68 7.31 7.36
340 NASDAQ QFIN Wed, Apr 22, 2020 7.58 7.82 7.50 7.52
339 NASDAQ QFIN Tue, Apr 21, 2020 7.60 7.69 7.38 7.50
338 NASDAQ QFIN Mon, Apr 20, 2020 7.59 7.75 7.51 7.71
337 NASDAQ QFIN Fri, Apr 17, 2020 7.71 7.78 7.60 7.74
336 NASDAQ QFIN Thu, Apr 16, 2020 7.52 7.69 7.31 7.53
335 NASDAQ QFIN Wed, Apr 15, 2020 7.50 7.64 7.38 7.44
334 NASDAQ QFIN Tue, Apr 14, 2020 7.30 7.70 7.28 7.65
333 NASDAQ QFIN Mon, Apr 13, 2020 7.48 7.62 7.16 7.27
332 NASDAQ QFIN Thu, Apr 9, 2020 7.98 8.15 7.42 7.45
331 NASDAQ QFIN Wed, Apr 8, 2020 8.13 8.25 7.89 7.97
330 NASDAQ QFIN Tue, Apr 7, 2020 8.00 8.32 8.00 8.20
329 NASDAQ QFIN Mon, Apr 6, 2020 7.88 8.02 7.66 7.84
328 NASDAQ QFIN Fri, Apr 3, 2020 7.95 7.99 7.63 7.75
327 NASDAQ QFIN Thu, Apr 2, 2020 7.92 8.19 7.92 7.97
326 NASDAQ QFIN Wed, Apr 1, 2020 7.75 8.32 7.68 8.19
325 NASDAQ QFIN Tue, Mar 31, 2020 7.88 8.29 7.68 8.00
324 NASDAQ QFIN Mon, Mar 30, 2020 7.50 7.74 7.12 7.51
323 NASDAQ QFIN Fri, Mar 27, 2020 7.13 7.53 7.05 7.32
322 NASDAQ QFIN Thu, Mar 26, 2020 7.42 7.72 7.38 7.48
321 NASDAQ QFIN Wed, Mar 25, 2020 7.15 7.66 7.10 7.30
320 NASDAQ QFIN Tue, Mar 24, 2020 6.50 7.29 6.50 7.08
319 NASDAQ QFIN Mon, Mar 23, 2020 6.85 7.03 6.40 6.51
318 NASDAQ QFIN Fri, Mar 20, 2020 7.05 7.11 6.80 6.92
317 NASDAQ QFIN Thu, Mar 19, 2020 7.05 7.30 6.69 7.03
316 NASDAQ QFIN Wed, Mar 18, 2020 6.65 7.62 6.37 7.61
315 NASDAQ QFIN Tue, Mar 17, 2020 6.69 7.12 6.58 7.12
314 NASDAQ QFIN Mon, Mar 16, 2020 6.93 7.27 6.55 6.58
313 NASDAQ QFIN Fri, Mar 13, 2020 7.31 7.48 7.20 7.48
312 NASDAQ QFIN Thu, Mar 12, 2020 7.67 7.80 7.01 7.03
311 NASDAQ QFIN Wed, Mar 11, 2020 8.03 8.07 7.77 7.84
310 NASDAQ QFIN Tue, Mar 10, 2020 7.99 8.30 7.75 8.09
309 NASDAQ QFIN Mon, Mar 9, 2020 7.83 8.04 7.64 7.80
308 NASDAQ QFIN Fri, Mar 6, 2020 8.53 8.75 8.16 8.20
307 NASDAQ QFIN Thu, Mar 5, 2020 8.42 8.87 8.36 8.76
306 NASDAQ QFIN Wed, Mar 4, 2020 8.34 8.61 8.14 8.55
305 NASDAQ QFIN Tue, Mar 3, 2020 8.26 8.48 8.05 8.13
304 NASDAQ QFIN Mon, Mar 2, 2020 8.33 8.39 8.13 8.30
303 NASDAQ QFIN Fri, Feb 28, 2020 7.76 8.36 7.58 8.36
302 NASDAQ QFIN Thu, Feb 27, 2020 7.95 8.10 7.82 7.88
301 NASDAQ QFIN Wed, Feb 26, 2020 8.14 8.17 8.00 8.04
300 NASDAQ QFIN Tue, Feb 25, 2020 8.05 8.15 7.96 8.11
299 NASDAQ QFIN Mon, Feb 24, 2020 8.28 8.28 7.90 7.95
298 NASDAQ QFIN Fri, Feb 21, 2020 8.60 8.63 8.34 8.43
297 NASDAQ QFIN Thu, Feb 20, 2020 8.39 8.77 8.39 8.61
296 NASDAQ QFIN Wed, Feb 19, 2020 8.26 8.44 8.21 8.40
295 NASDAQ QFIN Tue, Feb 18, 2020 8.72 8.78 8.20 8.21
294 NASDAQ QFIN Fri, Feb 14, 2020 8.88 8.91 8.55 8.73
293 NASDAQ QFIN Thu, Feb 13, 2020 9.00 9.13 8.81 8.87
292 NASDAQ QFIN Wed, Feb 12, 2020 8.75 9.08 8.75 9.00
291 NASDAQ QFIN Tue, Feb 11, 2020 8.45 8.90 8.39 8.71
290 NASDAQ QFIN Mon, Feb 10, 2020 8.81 8.84 8.27 8.31
289 NASDAQ QFIN Fri, Feb 7, 2020 8.80 8.91 8.60 8.82
288 NASDAQ QFIN Thu, Feb 6, 2020 9.12 9.22 8.55 8.80
287 NASDAQ QFIN Wed, Feb 5, 2020 9.41 9.41 8.96 9.10
286 NASDAQ QFIN Tue, Feb 4, 2020 9.30 9.56 9.26 9.41
285 NASDAQ QFIN Mon, Feb 3, 2020 9.12 9.37 9.03 9.20
284 NASDAQ QFIN Fri, Jan 31, 2020 9.03 9.19 8.91 9.13
283 NASDAQ QFIN Thu, Jan 30, 2020 9.11 9.11 8.92 9.03
282 NASDAQ QFIN Wed, Jan 29, 2020 9.40 9.49 9.10 9.19
281 NASDAQ QFIN Tue, Jan 28, 2020 9.17 9.41 9.10 9.35
280 NASDAQ QFIN Mon, Jan 27, 2020 9.00 9.20 8.92 9.08
279 NASDAQ QFIN Fri, Jan 24, 2020 9.90 9.90 9.19 9.25
278 NASDAQ QFIN Thu, Jan 23, 2020 9.89 9.94 9.59 9.80
277 NASDAQ QFIN Wed, Jan 22, 2020 9.22 10.14 9.18 10.07
276 NASDAQ QFIN Tue, Jan 21, 2020 9.00 9.15 8.71 9.11
275 NASDAQ QFIN Fri, Jan 17, 2020 9.10 9.31 8.95 9.00
274 NASDAQ QFIN Thu, Jan 16, 2020 9.26 9.30 9.05 9.08
273 NASDAQ QFIN Wed, Jan 15, 2020 9.44 9.63 9.27 9.41
272 NASDAQ QFIN Tue, Jan 14, 2020 9.85 9.89 9.35 9.47
271 NASDAQ QFIN Mon, Jan 13, 2020 10.51 10.63 9.74 9.85
270 NASDAQ QFIN Fri, Jan 10, 2020 10.40 10.52 10.00 10.40
269 NASDAQ QFIN Thu, Jan 9, 2020 9.88 10.39 9.85 10.30
268 NASDAQ QFIN Wed, Jan 8, 2020 9.84 10.01 9.67 9.82
267 NASDAQ QFIN Tue, Jan 7, 2020 9.82 9.96 9.71 9.84
266 NASDAQ QFIN Mon, Jan 6, 2020 10.12 10.15 9.73 9.84
265 NASDAQ QFIN Fri, Jan 3, 2020 10.15 10.58 10.07 10.15
264 NASDAQ QFIN Thu, Jan 2, 2020 9.85 10.58 9.85 10.20
263 NASDAQ QFIN Tue, Dec 31, 2019 9.68 10.10 9.59 9.77
262 NASDAQ QFIN Mon, Dec 30, 2019 9.45 9.80 9.29 9.73
261 NASDAQ QFIN Fri, Dec 27, 2019 9.60 9.65 9.36 9.41
260 NASDAQ QFIN Thu, Dec 26, 2019 9.65 9.88 9.43 9.71
259 NASDAQ QFIN Tue, Dec 24, 2019 9.14 9.57 9.11 9.51
258 NASDAQ QFIN Mon, Dec 23, 2019 9.25 9.26 9.02 9.04
257 NASDAQ QFIN Fri, Dec 20, 2019 9.30 9.30 9.02 9.17
256 NASDAQ QFIN Thu, Dec 19, 2019 9.42 9.71 9.13 9.15
255 NASDAQ QFIN Wed, Dec 18, 2019 9.67 9.79 9.39 9.44
254 NASDAQ QFIN Tue, Dec 17, 2019 9.88 9.98 9.72 9.75
253 NASDAQ QFIN Mon, Dec 16, 2019 10.10 10.13 9.70 9.92
252 NASDAQ QFIN Fri, Dec 13, 2019 9.98 10.04 9.65 9.91
251 NASDAQ QFIN Thu, Dec 12, 2019 10.21 10.24 9.74 10.04
250 NASDAQ QFIN Wed, Dec 11, 2019 10.00 10.40 9.47 10.21
249 NASDAQ QFIN Tue, Dec 10, 2019 9.38 9.43 9.33 9.37
248 NASDAQ QFIN Mon, Dec 9, 2019 9.32 9.51 9.29 9.42
247 NASDAQ QFIN Fri, Dec 6, 2019 9.34 9.45 9.31 9.43
246 NASDAQ QFIN Thu, Dec 5, 2019 9.30 9.39 9.02 9.35
245 NASDAQ QFIN Wed, Dec 4, 2019 9.08 9.26 9.00 9.24
244 NASDAQ QFIN Tue, Dec 3, 2019 9.27 9.32 9.01 9.19
243 NASDAQ QFIN Mon, Dec 2, 2019 9.50 9.54 9.18 9.48
242 NASDAQ QFIN Fri, Nov 29, 2019 9.13 9.52 8.71 9.50
241 NASDAQ QFIN Wed, Nov 27, 2019 8.45 9.37 8.14 9.15
240 NASDAQ QFIN Tue, Nov 26, 2019 8.08 8.24 7.84 7.84
239 NASDAQ QFIN Mon, Nov 25, 2019 8.00 8.16 8.00 8.08
238 NASDAQ QFIN Fri, Nov 22, 2019 8.01 8.09 7.76 7.97
237 NASDAQ QFIN Thu, Nov 21, 2019 8.52 8.60 8.00 8.02
236 NASDAQ QFIN Wed, Nov 20, 2019 8.79 8.86 8.24 8.52
235 NASDAQ QFIN Tue, Nov 19, 2019 8.65 8.86 8.50 8.86
234 NASDAQ QFIN Mon, Nov 18, 2019 8.61 8.66 8.52 8.63
233 NASDAQ QFIN Fri, Nov 15, 2019 8.64 8.89 8.51 8.60
232 NASDAQ QFIN Thu, Nov 14, 2019 8.93 8.93 8.50 8.55
231 NASDAQ QFIN Wed, Nov 13, 2019 9.24 9.26 8.80 8.87
230 NASDAQ QFIN Tue, Nov 12, 2019 9.30 9.41 9.06 9.27
229 NASDAQ QFIN Mon, Nov 11, 2019 8.88 9.69 8.88 9.56
228 NASDAQ QFIN Fri, Nov 8, 2019 8.91 8.97 8.75 8.93
227 NASDAQ QFIN Thu, Nov 7, 2019 8.89 8.96 8.67 8.90
226 NASDAQ QFIN Wed, Nov 6, 2019 9.00 9.00 8.80 8.84
225 NASDAQ QFIN Tue, Nov 5, 2019 8.96 9.02 8.85 9.00
224 NASDAQ QFIN Mon, Nov 4, 2019 8.99 9.03 8.78 8.96
223 NASDAQ QFIN Fri, Nov 1, 2019 8.97 9.00 8.81 8.95
222 NASDAQ QFIN Thu, Oct 31, 2019 9.04 9.09 8.85 8.85
221 NASDAQ QFIN Wed, Oct 30, 2019 9.02 9.16 8.92 9.04
220 NASDAQ QFIN Tue, Oct 29, 2019 9.13 9.25 8.95 9.10
219 NASDAQ QFIN Mon, Oct 28, 2019 9.00 9.19 8.97 9.15
218 NASDAQ QFIN Fri, Oct 25, 2019 8.83 9.27 8.83 8.99
217 NASDAQ QFIN Thu, Oct 24, 2019 8.81 8.88 8.62 8.83
216 NASDAQ QFIN Wed, Oct 23, 2019 8.78 8.92 8.70 8.80
215 NASDAQ QFIN Tue, Oct 22, 2019 9.01 9.05 8.73 8.80
214 NASDAQ QFIN Mon, Oct 21, 2019 9.04 9.10 8.79 8.99
213 NASDAQ QFIN Fri, Oct 18, 2019 9.02 9.22 8.90 9.10
212 NASDAQ QFIN Thu, Oct 17, 2019 8.96 9.23 8.95 9.09
211 NASDAQ QFIN Wed, Oct 16, 2019 9.09 9.15 8.87 8.96
210 NASDAQ QFIN Tue, Oct 15, 2019 9.06 9.19 8.91 9.02
209 NASDAQ QFIN Mon, Oct 14, 2019 8.87 9.10 8.81 8.96
208 NASDAQ QFIN Fri, Oct 11, 2019 9.09 9.20 8.70 8.87
207 NASDAQ QFIN Thu, Oct 10, 2019 8.87 8.94 8.62 8.92
206 NASDAQ QFIN Wed, Oct 9, 2019 8.70 8.92 8.56 8.78
205 NASDAQ QFIN Tue, Oct 8, 2019 8.63 8.77 8.35 8.57
204 NASDAQ QFIN Mon, Oct 7, 2019 8.77 8.77 8.49 8.60
203 NASDAQ QFIN Fri, Oct 4, 2019 8.70 8.91 8.49 8.76
202 NASDAQ QFIN Thu, Oct 3, 2019 8.39 9.09 8.30 8.68
201 NASDAQ QFIN Wed, Oct 2, 2019 8.56 8.63 8.21 8.36
200 NASDAQ QFIN Tue, Oct 1, 2019 8.90 8.99 8.50 8.61
199 NASDAQ QFIN Mon, Sep 30, 2019 8.77 8.97 8.67 8.90
198 NASDAQ QFIN Fri, Sep 27, 2019 9.05 9.26 8.76 8.90
197 NASDAQ QFIN Thu, Sep 26, 2019 9.16 9.30 8.96 9.00
196 NASDAQ QFIN Wed, Sep 25, 2019 9.18 9.47 9.10 9.38
195 NASDAQ QFIN Tue, Sep 24, 2019 9.47 9.65 9.18 9.23
194 NASDAQ QFIN Mon, Sep 23, 2019 9.61 9.69 9.43 9.44
193 NASDAQ QFIN Fri, Sep 20, 2019 9.41 9.90 9.40 9.77
192 NASDAQ QFIN Thu, Sep 19, 2019 9.52 9.66 9.38 9.40
191 NASDAQ QFIN Wed, Sep 18, 2019 9.46 9.80 9.46 9.50
190 NASDAQ QFIN Tue, Sep 17, 2019 9.57 9.88 9.55 9.64
189 NASDAQ QFIN Mon, Sep 16, 2019 9.51 9.72 9.51 9.60
188 NASDAQ QFIN Fri, Sep 13, 2019 9.61 9.75 9.54 9.62
187 NASDAQ QFIN Thu, Sep 12, 2019 9.99 9.99 9.55 9.60
186 NASDAQ QFIN Wed, Sep 11, 2019 10.08 10.20 9.85 9.99
185 NASDAQ QFIN Tue, Sep 10, 2019 10.10 10.10 9.73 9.93
184 NASDAQ QFIN Mon, Sep 9, 2019 10.12 10.21 9.83 9.99
183 NASDAQ QFIN Fri, Sep 6, 2019 10.28 10.45 9.80 9.90
182 NASDAQ QFIN Thu, Sep 5, 2019 9.67 10.53 9.67 10.47
181 NASDAQ QFIN Wed, Sep 4, 2019 9.97 9.97 9.55 9.63
180 NASDAQ QFIN Tue, Sep 3, 2019 9.70 10.13 9.55 9.81
179 NASDAQ QFIN Fri, Aug 30, 2019 9.23 9.99 9.16 9.96
178 NASDAQ QFIN Thu, Aug 29, 2019 9.46 9.51 9.02 9.28
177 NASDAQ QFIN Wed, Aug 28, 2019 9.31 9.60 8.98 9.44
176 NASDAQ QFIN Tue, Aug 27, 2019 9.86 10.09 9.81 9.84
175 NASDAQ QFIN Mon, Aug 26, 2019 9.89 10.18 9.80 10.01
174 NASDAQ QFIN Fri, Aug 23, 2019 10.60 10.60 9.86 9.99
173 NASDAQ QFIN Thu, Aug 22, 2019 10.67 10.80 10.48 10.60
172 NASDAQ QFIN Wed, Aug 21, 2019 10.24 10.85 10.24 10.65
171 NASDAQ QFIN Tue, Aug 20, 2019 10.30 10.48 10.16 10.17
170 NASDAQ QFIN Mon, Aug 19, 2019 10.68 10.68 10.20 10.29
169 NASDAQ QFIN Fri, Aug 16, 2019 10.07 10.59 10.02 10.48
168 NASDAQ QFIN Thu, Aug 15, 2019 9.96 10.40 9.54 10.00
167 NASDAQ QFIN Wed, Aug 14, 2019 9.90 9.97 9.52 9.87
166 NASDAQ QFIN Tue, Aug 13, 2019 9.65 10.20 9.65 10.00
165 NASDAQ QFIN Mon, Aug 12, 2019 10.13 10.25 9.70 9.75
164 NASDAQ QFIN Fri, Aug 9, 2019 10.30 10.46 10.25 10.28
163 NASDAQ QFIN Thu, Aug 8, 2019 10.34 10.39 10.10 10.30
162 NASDAQ QFIN Wed, Aug 7, 2019 10.01 10.23 10.01 10.22
161 NASDAQ QFIN Tue, Aug 6, 2019 10.01 10.25 10.00 10.17
160 NASDAQ QFIN Mon, Aug 5, 2019 10.29 10.30 10.00 10.04
159 NASDAQ QFIN Fri, Aug 2, 2019 10.68 10.76 10.31 10.50
158 NASDAQ QFIN Thu, Aug 1, 2019 10.74 10.87 10.57 10.81
157 NASDAQ QFIN Wed, Jul 31, 2019 10.82 11.03 10.52 10.74
156 NASDAQ QFIN Tue, Jul 30, 2019 10.80 10.96 10.73 10.82
155 NASDAQ QFIN Mon, Jul 29, 2019 10.76 11.05 10.76 10.85
154 NASDAQ QFIN Fri, Jul 26, 2019 10.93 11.17 10.80 10.84
153 NASDAQ QFIN Thu, Jul 25, 2019 11.42 11.46 10.84 10.93
152 NASDAQ QFIN Wed, Jul 24, 2019 11.26 11.45 11.24 11.42
151 NASDAQ QFIN Tue, Jul 23, 2019 10.91 11.40 10.91 11.37
150 NASDAQ QFIN Mon, Jul 22, 2019 11.14 11.50 10.87 10.89
149 NASDAQ QFIN Fri, Jul 19, 2019 11.68 11.74 11.01 11.21
148 NASDAQ QFIN Thu, Jul 18, 2019 11.15 11.70 11.06 11.54
147 NASDAQ QFIN Wed, Jul 17, 2019 11.14 11.25 10.95 11.15
146 NASDAQ QFIN Tue, Jul 16, 2019 10.91 11.30 10.84 11.17
145 NASDAQ QFIN Mon, Jul 15, 2019 11.36 11.36 10.85 10.95
144 NASDAQ QFIN Fri, Jul 12, 2019 11.31 11.40 11.05 11.26
143 NASDAQ QFIN Thu, Jul 11, 2019 11.30 11.47 11.21 11.31
142 NASDAQ QFIN Wed, Jul 10, 2019 11.44 11.44 11.20 11.24
141 NASDAQ QFIN Tue, Jul 9, 2019 11.46 11.52 11.33 11.40
140 NASDAQ QFIN Mon, Jul 8, 2019 11.30 11.54 11.08 11.52
139 NASDAQ QFIN Fri, Jul 5, 2019 11.50 11.75 11.30 11.44
138 NASDAQ QFIN Wed, Jul 3, 2019 11.78 11.81 11.46 11.60
137 NASDAQ QFIN Tue, Jul 2, 2019 11.37 11.85 11.25 11.71
136 NASDAQ QFIN Mon, Jul 1, 2019 11.97 12.05 11.30 11.52
135 NASDAQ QFIN Fri, Jun 28, 2019 11.39 11.90 11.12 11.75
134 NASDAQ QFIN Thu, Jun 27, 2019 10.00 12.24 9.99 11.90
133 NASDAQ QFIN Wed, Jun 26, 2019 10.50 11.64 10.47 11.06
132 NASDAQ QFIN Tue, Jun 25, 2019 10.62 10.76 9.90 10.70
131 NASDAQ QFIN Mon, Jun 24, 2019 13.18 13.20 10.20 10.79
130 NASDAQ QFIN Fri, Jun 21, 2019 14.08 14.10 13.56 13.79
129 NASDAQ QFIN Thu, Jun 20, 2019 14.13 14.55 14.07 14.20
128 NASDAQ QFIN Wed, Jun 19, 2019 14.00 14.45 13.50 13.86
127 NASDAQ QFIN Tue, Jun 18, 2019 13.72 14.24 13.72 13.98
126 NASDAQ QFIN Mon, Jun 17, 2019 14.52 14.79 13.59 13.67
125 NASDAQ QFIN Fri, Jun 14, 2019 14.50 15.50 14.02 14.35
124 NASDAQ QFIN Thu, Jun 13, 2019 14.24 14.78 13.96 14.53
123 NASDAQ QFIN Wed, Jun 12, 2019 13.92 14.38 13.70 14.38
122 NASDAQ QFIN Tue, Jun 11, 2019 14.64 15.34 13.80 14.14
121 NASDAQ QFIN Mon, Jun 10, 2019 13.73 14.78 13.62 14.50
120 NASDAQ QFIN Fri, Jun 7, 2019 14.39 14.82 13.29 13.58
119 NASDAQ QFIN Thu, Jun 6, 2019 14.35 14.90 13.73 14.14
118 NASDAQ QFIN Wed, Jun 5, 2019 15.87 15.87 14.21 14.45
117 NASDAQ QFIN Tue, Jun 4, 2019 15.00 15.80 14.68 15.60
116 NASDAQ QFIN Mon, Jun 3, 2019 15.88 16.50 14.69 14.89
115 NASDAQ QFIN Fri, May 31, 2019 16.25 16.39 15.79 16.07
114 NASDAQ QFIN Thu, May 30, 2019 15.72 16.79 15.71 16.50
113 NASDAQ QFIN Wed, May 29, 2019 16.14 16.41 15.70 15.71
112 NASDAQ QFIN Tue, May 28, 2019 16.59 17.25 16.01 16.27
111 NASDAQ QFIN Fri, May 24, 2019 16.45 16.75 16.27 16.27
110 NASDAQ QFIN Thu, May 23, 2019 17.51 17.60 16.12 16.40
109 NASDAQ QFIN Wed, May 22, 2019 17.54 18.82 17.40 17.66
108 NASDAQ QFIN Tue, May 21, 2019 17.57 18.88 17.33 17.57
107 NASDAQ QFIN Mon, May 20, 2019 16.50 17.05 16.26 16.43
106 NASDAQ QFIN Fri, May 17, 2019 18.47 19.00 15.53 16.28
105 NASDAQ QFIN Thu, May 16, 2019 19.53 19.88 18.50 18.82
104 NASDAQ QFIN Wed, May 15, 2019 20.00 20.02 19.14 19.95
103 NASDAQ QFIN Tue, May 14, 2019 20.50 21.08 18.40 19.80
102 NASDAQ QFIN Mon, May 13, 2019 20.01 20.65 19.82 20.60
101 NASDAQ QFIN Fri, May 10, 2019 20.29 21.80 20.29 20.44
100 NASDAQ QFIN Thu, May 9, 2019 20.84 21.15 19.56 20.74
99 NASDAQ QFIN Wed, May 8, 2019 21.32 22.14 20.90 21.39
98 NASDAQ QFIN Tue, May 7, 2019 21.00 21.70 20.91 21.47
97 NASDAQ QFIN Mon, May 6, 2019 20.16 21.97 20.00 21.23
96 NASDAQ QFIN Fri, May 3, 2019 20.23 22.34 20.23 22.18
95 NASDAQ QFIN Thu, May 2, 2019 19.63 20.30 19.50 19.96
94 NASDAQ QFIN Wed, May 1, 2019 20.01 20.13 19.64 19.78
93 NASDAQ QFIN Tue, Apr 30, 2019 20.10 20.50 19.75 19.87
92 NASDAQ QFIN Mon, Apr 29, 2019 19.36 21.23 19.15 20.02
91 NASDAQ QFIN Fri, Apr 26, 2019 20.90 20.90 19.15 19.60
90 NASDAQ QFIN Thu, Apr 25, 2019 20.73 21.49 20.05 20.74
89 NASDAQ QFIN Wed, Apr 24, 2019 20.96 21.81 20.71 20.83
88 NASDAQ QFIN Tue, Apr 23, 2019 22.50 22.70 20.67 21.08
87 NASDAQ QFIN Mon, Apr 22, 2019 22.86 23.20 21.56 22.81
86 NASDAQ QFIN Thu, Apr 18, 2019 20.82 24.45 20.66 24.10
85 NASDAQ QFIN Wed, Apr 17, 2019 22.45 22.55 20.30 20.70
84 NASDAQ QFIN Tue, Apr 16, 2019 17.66 22.90 17.34 22.69
83 NASDAQ QFIN Mon, Apr 15, 2019 17.16 17.41 17.02 17.20
82 NASDAQ QFIN Fri, Apr 12, 2019 17.39 17.60 16.90 17.03
81 NASDAQ QFIN Thu, Apr 11, 2019 17.11 17.40 16.66 17.25
80 NASDAQ QFIN Wed, Apr 10, 2019 17.00 17.48 16.93 17.10
79 NASDAQ QFIN Tue, Apr 9, 2019 16.99 17.30 16.02 17.27
78 NASDAQ QFIN Mon, Apr 8, 2019 16.20 17.01 16.06 16.97
77 NASDAQ QFIN Fri, Apr 5, 2019 15.71 16.02 15.68 15.90
76 NASDAQ QFIN Thu, Apr 4, 2019 15.26 16.13 15.11 15.50
75 NASDAQ QFIN Wed, Apr 3, 2019 16.01 16.01 15.13 15.32
74 NASDAQ QFIN Tue, Apr 2, 2019 16.02 16.02 15.51 15.60
73 NASDAQ QFIN Mon, Apr 1, 2019 15.84 16.32 15.73 15.95
72 NASDAQ QFIN Fri, Mar 29, 2019 15.27 16.00 15.27 15.35
71 NASDAQ QFIN Thu, Mar 28, 2019 15.04 15.43 14.99 15.00
70 NASDAQ QFIN Wed, Mar 27, 2019 15.90 15.90 15.08 15.50
69 NASDAQ QFIN Tue, Mar 26, 2019 16.28 16.59 15.75 15.98
68 NASDAQ QFIN Mon, Mar 25, 2019 16.47 16.66 15.88 16.10
67 NASDAQ QFIN Fri, Mar 22, 2019 16.73 16.98 16.13 16.75
66 NASDAQ QFIN Thu, Mar 21, 2019 16.29 17.33 16.23 16.99
65 NASDAQ QFIN Wed, Mar 20, 2019 17.75 17.82 15.43 16.43
64 NASDAQ QFIN Tue, Mar 19, 2019 16.98 17.25 16.30 17.25
63 NASDAQ QFIN Mon, Mar 18, 2019 14.89 16.60 14.60 16.51
62 NASDAQ QFIN Fri, Mar 15, 2019 13.58 14.70 13.22 14.60
61 NASDAQ QFIN Thu, Mar 14, 2019 14.80 14.90 12.69 12.80
60 NASDAQ QFIN Wed, Mar 13, 2019 15.50 15.50 14.49 14.49
59 NASDAQ QFIN Tue, Mar 12, 2019 15.40 15.67 15.22 15.30
58 NASDAQ QFIN Mon, Mar 11, 2019 14.82 15.72 14.79 15.09
57 NASDAQ QFIN Fri, Mar 8, 2019 15.37 15.37 14.20 14.51
56 NASDAQ QFIN Thu, Mar 7, 2019 16.88 17.64 15.45 15.76
55 NASDAQ QFIN Wed, Mar 6, 2019 17.45 17.95 16.86 16.99
54 NASDAQ QFIN Tue, Mar 5, 2019 17.42 18.40 17.31 17.46
53 NASDAQ QFIN Mon, Mar 4, 2019 17.08 17.54 16.86 17.16
52 NASDAQ QFIN Fri, Mar 1, 2019 17.06 17.42 16.50 16.93
51 NASDAQ QFIN Thu, Feb 28, 2019 16.64 17.50 16.33 16.83
50 NASDAQ QFIN Wed, Feb 27, 2019 16.19 16.98 16.18 16.64
49 NASDAQ QFIN Tue, Feb 26, 2019 16.58 16.69 15.80 16.37
48 NASDAQ QFIN Mon, Feb 25, 2019 17.95 18.38 16.46 16.90
47 NASDAQ QFIN Fri, Feb 22, 2019 14.56 16.30 14.56 16.12
46 NASDAQ QFIN Thu, Feb 21, 2019 14.50 14.85 14.16 14.51
45 NASDAQ QFIN Wed, Feb 20, 2019 13.27 14.62 13.27 14.52
44 NASDAQ QFIN Tue, Feb 19, 2019 13.06 13.28 13.00 13.28
43 NASDAQ QFIN Fri, Feb 15, 2019 12.50 12.95 12.50 12.75
42 NASDAQ QFIN Thu, Feb 14, 2019 12.73 12.81 12.56 12.60
41 NASDAQ QFIN Wed, Feb 13, 2019 12.73 12.88 12.55 12.75
40 NASDAQ QFIN Tue, Feb 12, 2019 12.51 12.93 12.51 12.68
39 NASDAQ QFIN Mon, Feb 11, 2019 12.69 12.76 12.52 12.54
38 NASDAQ QFIN Fri, Feb 8, 2019 12.72 13.09 12.47 12.98
37 NASDAQ QFIN Thu, Feb 7, 2019 12.98 12.98 12.40 12.41
36 NASDAQ QFIN Wed, Feb 6, 2019 13.35 13.50 12.46 13.00
35 NASDAQ QFIN Tue, Feb 5, 2019 13.01 13.35 12.88 13.35
34 NASDAQ QFIN Mon, Feb 4, 2019 12.70 13.25 12.60 13.00
33 NASDAQ QFIN Fri, Feb 1, 2019 12.70 12.75 12.50 12.56
32 NASDAQ QFIN Thu, Jan 31, 2019 12.75 12.75 12.38 12.70
31 NASDAQ QFIN Wed, Jan 30, 2019 12.49 12.68 12.15 12.61
30 NASDAQ QFIN Tue, Jan 29, 2019 12.58 12.66 12.21 12.56
29 NASDAQ QFIN Mon, Jan 28, 2019 12.95 12.95 12.19 12.36
28 NASDAQ QFIN Fri, Jan 25, 2019 13.33 13.33 12.57 12.64
27 NASDAQ QFIN Thu, Jan 24, 2019 12.90 13.50 12.13 13.50
26 NASDAQ QFIN Wed, Jan 23, 2019 12.07 13.58 12.07 12.63
25 NASDAQ QFIN Tue, Jan 22, 2019 13.36 13.36 11.82 12.20
24 NASDAQ QFIN Fri, Jan 18, 2019 12.65 13.50 12.10 13.34
23 NASDAQ QFIN Thu, Jan 17, 2019 14.00 14.80 12.49 12.60
22 NASDAQ QFIN Wed, Jan 16, 2019 12.69 13.93 12.06 13.50
21 NASDAQ QFIN Tue, Jan 15, 2019 10.30 13.12 10.30 12.30
20 NASDAQ QFIN Mon, Jan 14, 2019 11.05 11.05 9.91 10.05
19 NASDAQ QFIN Fri, Jan 11, 2019 11.70 11.70 10.68 11.08
18 NASDAQ QFIN Thu, Jan 10, 2019 12.00 12.19 11.01 11.27
17 NASDAQ QFIN Wed, Jan 9, 2019 13.02 13.19 12.00 12.12
16 NASDAQ QFIN Tue, Jan 8, 2019 13.74 14.20 13.03 13.18
15 NASDAQ QFIN Mon, Jan 7, 2019 14.15 14.15 13.31 13.79
14 NASDAQ QFIN Fri, Jan 4, 2019 14.90 14.90 13.51 14.00
13 NASDAQ QFIN Thu, Jan 3, 2019 14.85 15.60 14.52 14.57
12 NASDAQ QFIN Wed, Jan 2, 2019 15.50 15.50 14.33 14.78
11 NASDAQ QFIN Mon, Dec 31, 2018 15.56 15.67 15.07 15.51
10 NASDAQ QFIN Fri, Dec 28, 2018 15.05 15.74 15.05 15.74
9 NASDAQ QFIN Thu, Dec 27, 2018 15.95 15.95 15.00 15.02
8 NASDAQ QFIN Wed, Dec 26, 2018 15.45 15.45 15.25 15.26
7 NASDAQ QFIN Mon, Dec 24, 2018 15.97 15.97 15.02 15.15
6 NASDAQ QFIN Fri, Dec 21, 2018 16.50 16.50 15.49 16.34
5 NASDAQ QFIN Thu, Dec 20, 2018 16.40 16.45 15.89 16.43
4 NASDAQ QFIN Wed, Dec 19, 2018 16.51 16.51 16.30 16.30
3 NASDAQ QFIN Tue, Dec 18, 2018 16.35 16.58 16.27 16.50
2 NASDAQ QFIN Mon, Dec 17, 2018 16.50 16.96 16.20 16.49
1 NASDAQ QFIN Fri, Dec 14, 2018 16.81 17.53 16.50 16.50
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024