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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.67$3.011,456,300——
2020-12-30$2.59$2.921,207,200——
2020-12-29$2.36$2.66886,300——
2020-12-28$2.27$2.56651,700——
2020-12-24$2.36$2.66297,300——
2020-12-23$2.38$2.691,549,800——
2020-12-22$2.27$2.56667,400——
2020-12-21$2.19$2.47676,300——
2020-12-18$2.18$2.461,985,300——
2020-12-17$2.25$2.54731,900——
2020-12-16$2.25$2.54572,800——
2020-12-15$2.21$2.49627,600——
2020-12-14$2.13$2.40939,600——
2020-12-11$2.10$2.37662,700——
2020-12-10$2.10$2.37843,000——
2020-12-09$2.14$2.42830,500——
2020-12-08$2.25$2.54533,000——
2020-12-07$2.28$2.57845,400——
2020-12-04$2.29$2.58774,100——
2020-12-03$2.29$2.58872,700——
2020-12-02$2.34$2.641,097,800——
2020-12-01$2.23$2.521,199,600——
2020-11-30$2.18$2.461,967,500——
2020-11-27$2.23$2.522,132,200——
2020-11-25$2.05$2.31801,000——
2020-11-24$2.05$2.31766,900——
2020-11-23$2.04$2.30957,000——
2020-11-20$2.04$2.30697,400——
2020-11-19$2.04$2.30756,300——
2020-11-18$2.04$2.30488,300——
2020-11-17$2.05$2.31642,300——
2020-11-16$2.03$2.291,022,500——
2020-11-13$2.17$2.45244,100——
2020-11-12$2.06$2.33325,200——
2020-11-11$2.03$2.29346,400——
2020-11-10$2.09$2.36360,000——
2020-11-09$2.19$2.47338,700——
2020-11-06$2.09$2.36286,800——
2020-11-05$2.08$2.35563,800——
2020-11-04$2.02$2.28338,600——
2020-11-03$2.00$2.26494,300——
2020-11-02$2.03$2.29345,700——
2020-10-30$2.03$2.29386,300——
2020-10-29$2.11$2.38395,800——
2020-10-28$2.02$2.28467,800——
2020-10-27$2.14$2.42317,100——
2020-10-26$2.06$2.33614,600——
2020-10-23$2.19$2.47315,200——
2020-10-22$2.20$2.48533,900——
2020-10-21$2.21$2.49382,600——
2020-10-20$2.21$2.49556,600——
2020-10-19$2.09$2.36605,800——
2020-10-16$2.07$2.34608,700——
2020-10-15$1.99$2.25312,800——
2020-10-14$1.98$2.23295,200——
2020-10-13$1.98$2.23503,500——
2020-10-12$1.97$2.22568,600——
2020-10-09$1.95$2.20746,400——
2020-10-08$1.91$2.16539,800——
2020-10-07$1.91$2.16592,400——
2020-10-06$1.94$2.19667,100——
2020-10-05$1.85$2.09695,600——
2020-10-02$2.00$2.26692,000——
2020-10-01$1.97$2.22523,500——
2020-09-30$1.84$2.08535,400——
2020-09-29$1.87$2.11536,300——
2020-09-28$1.75$1.98610,500——
2020-09-25$1.68$1.90557,300——
2020-09-24$1.69$1.91736,300——
2020-09-23$1.65$1.86482,000——
2020-09-22$1.63$1.84600,000——
2020-09-21$1.62$1.83511,800——
2020-09-18$1.63$1.841,284,700——
2020-09-17$1.71$1.93360,000——
2020-09-16$1.71$1.93594,500——
2020-09-15$1.69$1.91348,600——
2020-09-14$1.69$1.91722,200——
2020-09-11$1.65$1.86508,800——
2020-09-10$1.63$1.84564,500——
2020-09-09$1.61$1.821,055,600——
2020-09-08$1.66$1.871,006,100——
2020-09-04$1.77$2.00986,900——
2020-09-03$1.72$1.941,669,100——
2020-09-02$1.65$1.861,426,800——
2020-09-01$1.87$2.11842,400——
2020-08-31$1.90$2.141,740,900——
2020-08-28$2.08$2.35742,500——
2020-08-27$2.18$2.461,512,500——
2020-08-26$2.39$2.70609,900——
2020-08-25$2.40$2.711,890,000——
2020-08-24$2.56$2.891,265,600——
2020-08-21$2.35$2.652,113,300——
2020-08-20$2.65$2.9914,910,400——
2020-08-19$2.06$2.331,120,700——
2020-08-18$2.21$2.49938,100——
2020-08-17$2.40$2.71727,200——
2020-08-14$2.36$2.66379,100——
2020-08-13$2.32$2.621,101,400——
2020-08-12$2.29$2.58996,100——
2020-08-11$2.16$2.44833,400——
2020-08-10$2.11$2.38257,400——
2020-08-07$2.08$2.35629,600——
2020-08-06$2.07$2.34369,800——
2020-08-05$2.11$2.38809,900——
2020-08-04$1.99$2.25920,000——
2020-08-03$1.95$2.20606,800——
2020-07-31$2.03$2.29357,400——
2020-07-30$1.95$2.20505,800——
2020-07-29$1.96$2.21325,200——
2020-07-28$1.95$2.20291,000——
2020-07-27$2.03$2.29832,800——
2020-07-24$1.85$2.091,465,600——
2020-07-23$2.00$2.261,758,600——
2020-07-22$2.16$2.441,439,300——
2020-07-21$2.24$2.532,431,500——
2020-07-20$2.04$2.301,687,200——
2020-07-17$1.96$2.21446,100——
2020-07-16$2.05$2.311,145,000——
2020-07-15$1.99$2.25819,100——
2020-07-14$1.96$2.211,858,300——
2020-07-13$2.15$2.432,036,800——
2020-07-10$2.16$2.442,178,500——
2020-07-09$2.09$2.362,270,800——
2020-07-08$2.09$2.363,751,400——
2020-07-07$1.94$2.191,808,900——
2020-07-06$1.96$2.212,112,100——
2020-07-02$1.84$2.081,621,300——
2020-07-01$1.90$2.141,151,600——
2020-06-30$1.81$2.041,591,400——
2020-06-29$1.66$1.871,406,200——
2020-06-26$1.74$1.961,413,800——
2020-06-25$1.74$1.961,736,400——
2020-06-24$1.71$1.931,135,500——
2020-06-23$1.69$1.911,573,700——
2020-06-22$1.67$1.881,273,500——
2020-06-19$1.66$1.873,636,700——
2020-06-18$1.62$1.831,394,500——
2020-06-17$1.57$1.771,403,500——
2020-06-16$1.60$1.811,615,200——
2020-06-15$1.62$1.832,955,000——
2020-06-12$1.47$1.665,674,500——
2020-06-11$1.66$1.873,580,700——
2020-06-10$2.11$2.381,306,000——
2020-06-09$1.96$2.21786,400——
2020-06-08$1.90$2.141,055,000——
2020-06-05$1.86$2.101,296,600——
2020-06-04$1.67$1.88955,500——
2020-06-03$1.62$1.831,608,900——
2020-06-02$1.49$1.68639,300——
2020-06-01$1.50$1.691,151,800——
2020-05-29$1.52$1.72912,000——
2020-05-28$1.47$1.661,063,600——
2020-05-27$1.56$1.76783,900——
2020-05-26$1.48$1.67872,400——
2020-05-22$1.43$1.61479,800——
2020-05-21$1.50$1.69470,600——
2020-05-20$1.56$1.76516,100——
2020-05-19$1.56$1.76502,700——
2020-05-18$1.61$1.82547,900——
2020-05-15$1.60$1.81232,200——
2020-05-14$1.57$1.77585,900——
2020-05-13$1.52$1.72529,100——
2020-05-12$1.60$1.81467,200——
2020-05-11$1.65$1.86438,200——
2020-05-08$1.64$1.85514,400——
2020-05-07$1.60$1.81212,000——
2020-05-06$1.60$1.81499,500——
2020-05-05$1.57$1.77608,300——
2020-05-04$1.66$1.87304,600——
2020-05-01$1.78$2.01486,400——
2020-04-30$1.92$2.17312,500——
2020-04-29$1.86$2.10787,200——
2020-04-28$1.80$2.03312,600——
2020-04-27$1.80$2.03679,800——
2020-04-24$1.66$1.87305,200——
2020-04-23$1.69$1.91358,100——
2020-04-22$1.68$1.90296,200——
2020-04-21$1.73$1.95349,200——
2020-04-20$1.73$1.95392,600——
2020-04-17$1.66$1.87365,400——
2020-04-16$1.64$1.85315,900——
2020-04-15$1.63$1.84482,200——
2020-04-14$1.66$1.87250,100——
2020-04-13$1.63$1.84233,100——
2020-04-09$1.70$1.92337,000——
2020-04-08$1.65$1.86373,200——
2020-04-07$1.71$1.93922,000——
2020-04-06$1.65$1.86514,100——
2020-04-03$1.68$1.76413,000——
2020-04-02$1.72$1.80752,200——
2020-04-01$1.92$2.011,101,300——
2020-03-31$1.78$1.87828,900——
2020-03-30$1.49$1.56788,400——
2020-03-27$1.58$1.661,011,400——
2020-03-26$1.63$1.711,093,100——
2020-03-25$1.46$1.531,269,900——
2020-03-24$1.51$1.58898,400——
2020-03-23$1.42$1.491,184,800——
2020-03-20$1.42$1.49759,700——
2020-03-19$1.45$1.52936,100——
2020-03-18$1.30$1.361,174,100——
2020-03-17$1.41$1.48624,600——
2020-03-16$1.42$1.491,128,500——
2020-03-13$1.67$1.75853,900——
2020-03-12$1.51$1.581,359,600——
2020-03-11$1.65$1.731,607,200——
2020-03-10$1.68$1.76758,000——
2020-03-09$1.54$1.61967,500——
2020-03-06$1.67$1.75746,700——
2020-03-05$1.83$1.92545,500——
2020-03-04$1.89$1.98307,600——
2020-03-03$1.92$2.01622,500——
2020-03-02$1.98$2.08625,900——
2020-02-28$1.98$2.08694,500——
2020-02-27$1.91$2.001,547,900——
2020-02-26$1.75$1.83743,900——
2020-02-25$1.77$1.861,352,400——
2020-02-24$1.91$2.00576,200——
2020-02-21$1.95$2.04467,100——
2020-02-20$1.99$2.09902,400——
2020-02-19$1.92$2.01697,200——
2020-02-18$1.90$1.99679,100——
2020-02-14$1.96$2.05949,800——
2020-02-13$2.02$2.12558,100——
2020-02-12$2.14$2.24896,900——
2020-02-11$1.92$2.01769,900——
2020-02-10$1.94$2.03866,700——
2020-02-07$2.00$2.10698,200——
2020-02-06$2.04$2.14627,600——
2020-02-05$2.02$2.12665,000——
2020-02-04$2.10$2.201,405,300——
2020-02-03$1.95$2.04484,200——
2020-01-31$2.02$2.12320,100——
2020-01-30$2.03$2.13913,400——
2020-01-29$2.13$2.23275,500——
2020-01-28$2.15$2.25496,500——
2020-01-27$2.11$2.211,265,100——
2020-01-24$2.13$2.231,201,000——
2020-01-23$2.23$2.341,613,200——
2020-01-22$2.40$2.52742,500——
2020-01-21$2.33$2.441,186,100——
2020-01-17$2.33$2.441,427,100——
2020-01-16$2.34$2.451,627,100——
2020-01-15$2.57$2.69868,800——
2020-01-14$2.64$2.77635,900——
2020-01-13$2.69$2.82663,200——
2020-01-10$2.55$2.67483,000——
2020-01-09$2.66$2.79928,900——
2020-01-08$2.56$2.68551,000——
2020-01-07$2.56$2.68541,100——
2020-01-06$2.56$2.681,635,800——
2020-01-03$2.82$2.96944,800——
2020-01-02$2.80$2.931,150,700——