Quantcast

360 Finance, Inc. American Depositary Shares Historical Stock Prices

QFIN 
$20.83
*  
0.25
1.19%
Get QFIN Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading QFIN now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    QFIN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.96 21.8059 20.71 20.83 37,243
04/24/2019 20.96 21.8059 20.71 20.83 37,243
04/23/2019 22.5 22.7 20.6702 21.08 69,601
04/22/2019 22.86 23.2 21.56 22.81 130,223
04/18/2019 20.82 24.45 20.66 24.1 290,805
04/17/2019 22.45 22.55 20.3 20.7 181,915
04/16/2019 17.66 22.8975 17.34 22.69 424,422
04/15/2019 17.16 17.41 17.0211 17.2 40,901
04/12/2019 17.39 17.6 16.9 17.03 32,632
04/11/2019 17.11 17.4 16.66 17.25 58,809
04/10/2019 17 17.48 16.9288 17.1 49,268
04/09/2019 16.99 17.3 16.02 17.27 60,568
04/08/2019 16.2 17.01 16.06 16.97 92,279
04/05/2019 15.71 16.02 15.68 15.9 24,593
04/04/2019 15.26 16.125 15.11 15.5 45,025
04/03/2019 16.0125 16.0125 15.13 15.32 55,703
04/02/2019 16.02 16.02 15.51 15.6 28,133
04/01/2019 15.84 16.3225 15.731 15.95 41,616
03/29/2019 15.27 16 15.27 15.35 58,897
03/28/2019 15.04 15.4323 14.99 15 29,842
03/27/2019 15.9 15.9 15.08 15.5 33,576
03/26/2019 16.28 16.5925 15.75 15.98 37,976
03/25/2019 16.47 16.66 15.88 16.1 53,460
03/22/2019 16.73 16.98 16.1325 16.75 65,288
03/21/2019 16.29 17.33 16.2266 16.99 102,379
03/20/2019 17.75 17.82 15.4275 16.43 178,358
03/19/2019 16.98 17.25 16.3 17.25 119,372
03/18/2019 14.89 16.6 14.6 16.51 95,435
03/15/2019 13.58 14.7002 13.22 14.6 103,762
03/14/2019 14.8 14.9 12.69 12.8 105,984
03/13/2019 15.5 15.5 14.49 14.49 50,767
03/12/2019 15.4 15.67 15.2157 15.3 15,914
03/11/2019 14.82 15.719 14.7856 15.09 33,962
03/08/2019 15.37 15.37 14.2 14.51 77,124
03/07/2019 16.88 17.64 15.4475 15.76 53,497
03/06/2019 17.45 17.95 16.86 16.99 92,100
03/05/2019 17.42 18.4 17.31 17.46 43,106
03/04/2019 17.08 17.539 16.86 17.16 56,107
03/01/2019 17.06 17.415 16.5 16.93 33,030
02/28/2019 16.64 17.5 16.326 16.83 52,751
02/27/2019 16.19 16.98 16.18 16.64 33,709
02/26/2019 16.58 16.6941 15.8011 16.37 62,826
02/25/2019 17.95 18.384 16.46 16.9 165,724
02/22/2019 14.5625 16.299 14.5625 16.12 112,037
02/21/2019 14.5 14.8489 14.1601 14.51 28,278
02/20/2019 13.27 14.62 13.27 14.5194 100,974
02/19/2019 13.06 13.28 13 13.28 60,461
02/15/2019 12.5 12.95 12.5 12.75 59,842
02/14/2019 12.73 12.81 12.56 12.6 26,153
02/13/2019 12.726 12.88 12.55 12.7499 59,899
02/12/2019 12.51 12.9269 12.51 12.68 4,527
02/11/2019 12.69 12.7635 12.52 12.5351 8,484
02/08/2019 12.72 13.09 12.4722 12.9775 20,197
02/07/2019 12.9751 12.9751 12.4 12.41 11,092
02/06/2019 13.35 13.5 12.46 13 33,492
02/05/2019 13.01 13.35 12.88 13.35 14,303
02/04/2019 12.7 13.2475 12.6 13 19,250
02/01/2019 12.7 12.748 12.5025 12.56 3,089
01/31/2019 12.745 12.75 12.3832 12.6999 38,684
01/30/2019 12.49 12.68 12.15 12.61 30,248
01/29/2019 12.58 12.66 12.2099 12.56 43,247
01/28/2019 12.95 12.95 12.19 12.36 45,841
01/25/2019 13.33 13.33 12.572 12.64 70,607
01/24/2019 12.9 13.5 12.13 13.5 70,361
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio