NYSE:FINV | Historical Stock Price | FinVolution Group

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-11-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.35$2.19$3.56$5.78$9.39$15.242017-11-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.65$2.781,174,700——
2019-12-30$2.50$2.62789,800——
2019-12-27$2.46$2.581,984,500——
2019-12-26$2.40$2.521,653,700——
2019-12-24$2.25$2.361,084,400——
2019-12-23$2.22$2.331,415,100——
2019-12-20$2.30$2.411,694,400——
2019-12-19$2.34$2.451,550,600——
2019-12-18$2.32$2.431,202,200——
2019-12-17$2.33$2.44948,900——
2019-12-16$2.32$2.431,118,700——
2019-12-13$2.21$2.321,985,700——
2019-12-12$2.32$2.43999,900——
2019-12-11$2.39$2.50586,000——
2019-12-10$2.34$2.45809,800——
2019-12-09$2.34$2.45517,900——
2019-12-06$2.43$2.551,066,600——
2019-12-05$2.29$2.40489,900——
2019-12-04$2.36$2.47893,100——
2019-12-03$2.44$2.56572,600——
2019-12-02$2.59$2.711,010,600——
2019-11-29$2.93$3.07376,700——
2019-11-27$2.70$2.833,644,400——
2019-11-26$2.46$2.582,505,000——
2019-11-25$2.34$2.451,479,100——
2019-11-22$2.15$2.253,290,500——
2019-11-21$2.06$2.164,577,100——
2019-11-20$2.21$2.323,266,400——
2019-11-19$2.20$2.319,546,500——
2019-11-18$2.87$3.012,774,000——
2019-11-15$3.01$3.15910,600——
2019-11-14$2.98$3.121,017,200——
2019-11-13$2.95$3.091,646,800——
2019-11-12$3.00$3.141,275,200——
2019-11-11$3.06$3.21800,900——
2019-11-08$2.98$3.12788,900——
2019-11-07$2.99$3.13811,300——
2019-11-06$2.90$3.041,069,200——
2019-11-05$2.94$3.082,178,100——
2019-11-04$2.94$3.081,019,400——
2019-11-01$2.93$3.07717,100——
2019-10-31$2.80$2.932,232,200——
2019-10-30$2.95$3.091,409,900——
2019-10-29$3.03$3.181,349,200——
2019-10-28$2.96$3.101,506,100——
2019-10-25$2.76$2.89719,600——
2019-10-24$2.79$2.921,349,200——
2019-10-23$2.70$2.831,829,900——
2019-10-22$2.83$2.971,104,900——
2019-10-21$2.84$2.981,307,000——
2019-10-18$2.91$3.052,180,800——
2019-10-17$2.95$3.091,391,700——
2019-10-16$2.82$2.96973,300——
2019-10-15$2.79$2.921,018,400——
2019-10-14$2.80$2.931,119,400——
2019-10-11$2.83$2.97754,200——
2019-10-10$2.81$2.951,012,800——
2019-10-09$2.83$2.971,616,600——
2019-10-08$2.64$2.771,197,300——
2019-10-07$2.78$2.91744,100——
2019-10-04$2.84$2.98457,100——
2019-10-03$2.87$3.01796,800——
2019-10-02$2.91$3.05945,700——
2019-10-01$2.81$2.95847,200——
2019-09-30$2.90$3.041,347,300——
2019-09-27$2.90$3.042,819,600——
2019-09-26$3.10$3.251,262,600——
2019-09-25$3.33$3.49989,000——
2019-09-24$3.35$3.51924,500——
2019-09-23$3.59$3.76898,800——
2019-09-20$3.47$3.644,701,200——
2019-09-19$3.45$3.621,056,800——
2019-09-18$3.42$3.581,507,400——
2019-09-17$3.55$3.721,754,200——
2019-09-16$3.79$3.971,060,000——
2019-09-13$3.92$4.11627,400——
2019-09-12$3.86$4.05926,900——
2019-09-11$3.95$4.141,255,400——
2019-09-10$3.91$4.10632,200——
2019-09-09$3.91$4.10528,200——
2019-09-06$3.78$3.96615,500——
2019-09-05$3.81$3.991,736,200——
2019-09-04$3.74$3.921,193,500——
2019-09-03$3.65$3.83821,900——
2019-08-30$3.74$3.92734,200——
2019-08-29$3.85$4.041,010,200——
2019-08-28$3.79$3.97657,900——
2019-08-27$3.77$3.95704,600——
2019-08-26$3.88$4.072,147,700——
2019-08-23$3.68$3.861,370,600——
2019-08-22$3.53$3.70790,500——
2019-08-21$3.70$3.88903,800——
2019-08-20$3.70$3.881,774,700——
2019-08-19$3.69$3.871,592,900——
2019-08-16$3.64$3.821,803,300——
2019-08-15$3.43$3.592,135,300——
2019-08-14$3.04$3.192,797,200——
2019-08-13$3.26$3.422,326,600——
2019-08-12$3.41$3.57854,100——
2019-08-09$3.45$3.621,727,100——
2019-08-08$3.72$3.90624,400——
2019-08-07$3.70$3.88573,600——
2019-08-06$3.70$3.88859,100——
2019-08-05$3.71$3.89737,700——
2019-08-02$3.83$4.01718,900——
2019-08-01$3.84$4.02997,100——
2019-07-31$3.88$4.07557,900——
2019-07-30$3.83$4.01632,600——
2019-07-29$3.94$4.131,136,000——
2019-07-26$3.96$4.152,540,900——
2019-07-25$3.96$4.151,387,400——
2019-07-24$4.19$4.39897,300——
2019-07-23$4.16$4.362,144,700——
2019-07-22$3.99$4.181,230,000——
2019-07-19$3.99$4.185,645,500——
2019-07-18$4.23$4.432,262,800——
2019-07-17$4.41$4.62854,400——
2019-07-16$4.39$4.601,067,600——
2019-07-15$4.49$4.711,401,800——
2019-07-12$4.47$4.69860,200——
2019-07-11$4.53$4.751,123,000——
2019-07-10$4.35$4.561,333,000——
2019-07-09$4.44$4.651,433,900——
2019-07-08$4.26$4.461,324,000——
2019-07-05$4.45$4.661,232,700——
2019-07-03$4.53$4.75778,000——
2019-07-02$4.75$4.982,031,400——
2019-07-01$4.41$4.621,068,300——
2019-06-28$4.35$4.56966,800——
2019-06-27$4.26$4.461,473,900——
2019-06-26$4.24$4.44873,000——
2019-06-25$4.23$4.431,866,100——
2019-06-24$4.32$4.531,171,600——
2019-06-21$4.17$4.372,384,000——
2019-06-20$4.62$4.841,228,800——
2019-06-19$4.27$4.481,963,100——
2019-06-18$4.04$4.232,273,700——
2019-06-17$3.96$4.151,693,700——
2019-06-14$3.99$4.184,861,800——
2019-06-13$4.44$4.651,972,300——
2019-06-12$4.52$4.742,631,800——
2019-06-11$5.00$5.24802,300——
2019-06-10$4.86$5.09424,100——
2019-06-07$4.63$4.85562,800——
2019-06-06$4.66$4.88675,000——
2019-06-05$4.71$4.94588,500——
2019-06-04$4.95$5.19848,000——
2019-06-03$4.85$5.08797,200——
2019-05-31$4.71$4.94896,900——
2019-05-30$4.85$5.08432,200——
2019-05-29$4.90$5.14760,500——
2019-05-28$4.98$5.222,133,000——
2019-05-24$5.14$5.39670,500——
2019-05-23$5.00$5.241,753,200——
2019-05-22$5.37$5.631,689,600——
2019-05-21$5.35$5.611,455,900——
2019-05-20$4.76$4.992,719,800——
2019-05-17$5.64$5.911,092,700——
2019-05-16$5.69$5.961,345,600——
2019-05-15$5.30$5.552,594,200——
2019-05-14$5.45$5.711,504,900——
2019-05-13$5.02$5.261,792,400——
2019-05-10$5.49$5.751,159,400——
2019-05-09$5.30$5.551,315,800——
2019-05-08$5.55$5.82931,700——
2019-05-07$5.67$5.941,008,400——
2019-05-06$5.87$6.151,669,000——
2019-05-03$6.02$6.313,525,400——
2019-05-02$5.52$5.792,720,100——
2019-05-01$5.02$5.26797,800——
2019-04-30$5.22$5.47349,100——
2019-04-29$5.37$5.63937,700——
2019-04-26$5.37$5.63800,000——
2019-04-25$5.18$5.431,161,000——
2019-04-24$5.50$5.76929,900——
2019-04-23$5.62$5.892,246,900——
2019-04-22$5.42$5.68691,700——
2019-04-18$5.38$5.64819,200——
2019-04-17$5.51$5.782,131,400——
2019-04-16$5.46$5.722,541,000——
2019-04-15$5.23$5.481,082,300——
2019-04-12$5.29$5.541,772,500——
2019-04-11$5.00$5.24794,900——
2019-04-10$4.85$5.081,905,200——
2019-04-09$4.92$5.161,895,300——
2019-04-08$4.83$5.062,242,100——
2019-04-05$4.41$4.621,083,000——
2019-04-04$4.05$4.24815,900——
2019-04-03$4.14$4.141,442,700——
2019-04-02$3.97$3.97933,800——
2019-04-01$3.81$3.812,540,200——
2019-03-29$3.78$3.783,020,400——
2019-03-28$3.86$3.86920,800——
2019-03-27$3.87$3.871,004,000——
2019-03-26$3.87$3.871,248,200——
2019-03-25$4.03$4.031,414,900——
2019-03-22$4.00$4.001,360,300——
2019-03-21$4.33$4.33992,400——
2019-03-20$4.29$4.291,077,900——
2019-03-19$4.60$4.60728,500——
2019-03-18$4.58$4.581,749,500——
2019-03-15$4.90$4.90963,700——
2019-03-14$4.98$4.982,491,300——
2019-03-13$4.94$4.94656,100——
2019-03-12$4.78$4.78569,300——
2019-03-11$4.77$4.77388,200——
2019-03-08$4.54$4.54488,600——
2019-03-07$4.92$4.92997,100——
2019-03-06$5.14$5.14497,200——
2019-03-05$5.29$5.29655,900——
2019-03-04$5.41$5.411,667,100——
2019-03-01$5.35$5.351,193,500——
2019-02-28$4.82$4.821,039,200——
2019-02-27$5.17$5.171,407,900——
2019-02-26$5.37$5.371,801,800——
2019-02-25$5.02$5.023,482,200——
2019-02-22$4.43$4.431,367,000——
2019-02-21$4.31$4.311,043,300——
2019-02-20$4.06$4.06479,900——
2019-02-19$4.07$4.071,158,000——
2019-02-15$3.91$3.91786,700——
2019-02-14$3.73$3.73818,900——
2019-02-13$3.67$3.67663,300——
2019-02-12$3.65$3.65280,500——
2019-02-11$3.50$3.50168,500——
2019-02-08$3.40$3.40242,300——
2019-02-07$3.48$3.48273,300——
2019-02-06$3.47$3.47204,100——
2019-02-05$3.52$3.52273,800——
2019-02-04$3.50$3.50447,300——
2019-02-01$3.60$3.60529,900——
2019-01-31$3.56$3.56475,700——
2019-01-30$3.47$3.47563,100——
2019-01-29$3.45$3.451,182,300——
2019-01-28$3.27$3.27504,100——
2019-01-25$3.34$3.34743,800——
2019-01-24$3.10$3.101,408,600——
2019-01-23$3.28$3.28957,100——
2019-01-22$3.53$3.532,448,900——
2019-01-18$3.68$3.68743,000——
2019-01-17$3.77$3.77619,500——
2019-01-16$3.79$3.79754,900——
2019-01-15$3.72$3.72948,500——
2019-01-14$3.70$3.701,362,900——
2019-01-11$3.91$3.91720,000——
2019-01-10$3.86$3.86726,300——
2019-01-09$3.78$3.781,036,900——
2019-01-08$3.77$3.77656,000——
2019-01-07$3.89$3.89746,100——
2019-01-04$3.71$3.71976,100——
2019-01-03$3.63$3.63527,300——
2019-01-02$3.69$3.69356,400——