Qifu Technology, Inc - American Depositary Shares (QFIN)

Historical Prices For Qifu Technology, Inc - American Depositary Shares (QFIN)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	40.01	41.13	39.66	41.03	1,116,231	41.03
4/29/2025	40.50	40.91	40.00	40.54	1,045,160	40.54
4/28/2025	40.04	40.80	39.90	40.49	1,601,779	40.49
4/25/2025	40.87	41.69	39.95	40.93	1,495,085	40.93
4/24/2025	39.00	41.40	38.76	41.12	1,508,571	41.12
4/23/2025	38.10	39.79	38.05	39.22	1,906,636	39.22
4/22/2025	35.90	38.35	35.79	37.93	2,511,988	37.23
4/21/2025	35.54	36.09	34.92	35.49	1,423,235	34.84
4/17/2025	37.60	38.26	35.28	35.33	1,393,381	34.68
4/16/2025	38.06	38.32	36.29	36.54	3,607,276	35.87
4/15/2025	38.60	39.28	38.48	38.77	2,949,835	38.05
4/14/2025	38.50	40.99	38.50	38.63	4,618,125	37.92
4/11/2025	37.54	37.55	34.84	36.37	3,872,268	35.70
4/10/2025	37.87	38.70	36.50	36.73	3,569,500	36.05
4/09/2025	35.09	37.75	34.00	36.79	3,898,718	36.11
4/08/2025	38.70	39.69	35.22	35.86	3,121,834	35.20
4/07/2025	35.76	39.02	35.15	36.08	3,189,413	35.41
4/04/2025	40.41	40.51	36.82	38.11	3,230,897	37.41
4/03/2025	44.04	44.45	43.17	43.48	1,913,262	42.68
4/02/2025	44.62	46.13	44.16	45.87	1,557,020	45.02
4/01/2025	44.87	45.62	44.28	44.29	1,188,761	43.47
3/31/2025	44.42	45.40	43.80	44.91	1,413,210	44.08
3/28/2025	47.05	47.66	44.80	45.43	1,662,340	44.59
3/27/2025	46.37	48.94	46.03	48.12	3,933,073	47.23
3/26/2025	44.23	47.61	44.05	46.37	8,719,716	45.51
3/25/2025	43.61	46.02	43.60	44.23	2,699,726	43.41
3/24/2025	44.89	45.18	43.36	44.45	1,609,793	43.63
3/21/2025	45.88	45.88	43.30	44.89	2,008,347	44.06
3/20/2025	45.98	46.49	45.10	46.02	1,876,683	45.17
3/19/2025	47.55	48.81	45.87	47.66	1,917,957	46.78
3/18/2025	47.65	48.07	46.10	46.69	1,770,626	45.83
3/17/2025	45.85	48.50	43.74	47.13	4,222,108	46.26
3/14/2025	43.12	43.78	42.02	43.19	1,783,325	42.39
3/13/2025	40.20	40.42	39.29	40.01	1,534,733	39.27
3/12/2025	40.74	41.54	39.11	40.43	1,232,335	39.68
3/11/2025	39.00	41.40	38.99	40.75	1,228,138	40.00
3/10/2025	39.19	39.85	37.68	38.42	1,743,038	37.71
3/07/2025	41.09	41.79	39.78	40.52	1,290,070	39.77
3/06/2025	42.95	43.98	41.11	41.37	1,126,251	40.61
3/05/2025	41.00	43.49	40.99	43.42	1,477,909	42.62
3/04/2025	38.88	40.22	38.30	39.68	1,005,800	38.95
3/03/2025	40.65	41.06	39.08	39.18	1,115,863	38.46
2/28/2025	39.93	40.48	39.42	40.08	1,899,125	39.34
2/27/2025	42.04	42.49	41.02	41.40	879,300	40.64
2/26/2025	41.50	42.50	40.81	42.04	1,312,909	41.26
2/25/2025	40.50	41.05	39.78	40.14	1,297,227	39.40
2/24/2025	41.82	41.97	39.25	40.45	2,028,442	39.70
2/21/2025	43.01	43.27	41.30	41.94	1,354,584	41.17
2/20/2025	45.28	45.90	41.85	42.42	1,502,070	41.64
2/19/2025	45.25	45.25	43.27	44.04	1,504,696	43.23
2/18/2025	45.00	45.45	43.32	45.29	1,806,413	44.45
2/14/2025	45.00	46.25	43.76	44.26	1,934,514	43.44
2/13/2025	42.82	44.46	42.36	44.01	2,396,204	43.20
2/12/2025	41.23	43.20	40.52	43.00	1,281,556	42.21
2/11/2025	42.95	43.00	41.09	41.17	1,659,771	40.41
2/10/2025	43.25	43.83	42.63	43.33	1,526,207	42.53
2/07/2025	43.20	44.00	42.27	42.98	1,203,283	42.19
2/06/2025	40.99	42.52	40.40	42.49	1,190,540	41.71
2/05/2025	40.85	41.07	39.56	40.10	1,034,297	39.36
2/04/2025	40.71	41.55	40.40	40.98	877,788	40.22
2/03/2025	38.94	41.02	38.23	39.95	1,097,131	39.21