NASDAQ:QFIN | Historical Stock Price | Qfin Holdings, Inc.

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
2018-12-14 to 2026-09-04
Data captured

Stock Price Chart

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

$6.68$10.31$15.92$24.58$37.94$58.582018-12-142026-08-27

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$11.79$11.79931,100——
2020-12-30$11.57$11.57798,000——
2020-12-29$10.69$10.69903,600——
2020-12-28$10.39$10.39700,300——
2020-12-24$10.84$10.84264,300——
2020-12-23$10.97$10.97411,000——
2020-12-22$10.71$10.71947,100——
2020-12-21$11.15$11.15463,500——
2020-12-18$11.36$11.36730,700——
2020-12-17$11.33$11.33436,600——
2020-12-16$11.51$11.51928,500——
2020-12-15$11.47$11.471,039,100——
2020-12-14$11.30$11.30680,700——
2020-12-11$11.74$11.74579,900——
2020-12-10$11.56$11.56553,100——
2020-12-09$11.93$11.93906,300——
2020-12-08$11.93$11.93912,200——
2020-12-07$11.85$11.85986,500——
2020-12-04$11.83$11.83889,100——
2020-12-03$12.53$12.53745,300——
2020-12-02$12.77$12.77689,700——
2020-12-01$12.88$12.88563,100——
2020-11-30$12.40$12.40885,900——
2020-11-27$13.19$13.19697,600——
2020-11-25$13.66$13.661,639,700——
2020-11-24$13.66$13.661,636,400——
2020-11-23$13.43$13.432,091,100——
2020-11-20$12.45$12.453,259,400——
2020-11-19$12.38$12.381,570,900——
2020-11-18$12.23$12.23521,500——
2020-11-17$12.50$12.50808,200——
2020-11-16$12.29$12.29891,800——
2020-11-13$12.95$12.951,541,200——
2020-11-12$12.38$12.38960,400——
2020-11-11$11.99$11.99737,300——
2020-11-10$11.52$11.521,631,200——
2020-11-09$12.20$12.201,101,700——
2020-11-06$12.07$12.07739,900——
2020-11-05$11.10$11.10455,400——
2020-11-04$10.87$10.87640,300——
2020-11-03$10.49$10.491,531,700——
2020-11-02$10.75$10.75878,000——
2020-10-30$11.52$11.52284,400——
2020-10-29$11.56$11.56483,100——
2020-10-28$11.16$11.16519,900——
2020-10-27$11.99$11.99466,500——
2020-10-26$11.81$11.81231,200——
2020-10-23$12.49$12.49357,500——
2020-10-22$12.14$12.14418,700——
2020-10-21$12.36$12.36265,200——
2020-10-20$12.44$12.44344,600——
2020-10-19$12.13$12.13219,700——
2020-10-16$12.02$12.02394,100——
2020-10-15$11.56$11.56267,900——
2020-10-14$11.89$11.89317,500——
2020-10-13$11.77$11.77687,600——
2020-10-12$12.51$12.51410,900——
2020-10-09$12.55$12.55382,200——
2020-10-08$12.50$12.50321,300——
2020-10-07$12.50$12.50284,200——
2020-10-06$12.32$12.32628,200——
2020-10-05$12.57$12.57807,400——
2020-10-02$12.25$12.25286,800——
2020-10-01$12.49$12.49482,400——
2020-09-30$11.94$11.94533,900——
2020-09-29$11.90$11.90587,900——
2020-09-28$11.98$11.98326,400——
2020-09-25$11.86$11.86319,100——
2020-09-24$11.72$11.72632,200——
2020-09-23$11.55$11.55563,300——
2020-09-22$11.66$11.66986,400——
2020-09-21$11.68$11.68832,700——
2020-09-18$11.90$11.904,433,400——
2020-09-17$11.24$11.24922,400——
2020-09-16$11.34$11.341,744,500——
2020-09-15$11.57$11.571,833,600——
2020-09-14$11.64$11.641,238,800——
2020-09-11$10.66$10.661,695,800——
2020-09-10$10.91$10.911,365,900——
2020-09-09$11.43$11.43602,700——
2020-09-08$11.49$11.491,252,800——
2020-09-04$11.44$11.441,455,500——
2020-09-03$11.51$11.511,620,500——
2020-09-02$12.01$12.011,261,100——
2020-09-01$12.49$12.491,118,800——
2020-08-31$12.50$12.501,240,200——
2020-08-28$12.28$12.28971,400——
2020-08-27$12.71$12.711,742,400——
2020-08-26$12.94$12.942,588,300——
2020-08-25$12.20$12.202,337,600——
2020-08-24$14.09$14.093,171,200——
2020-08-21$14.64$14.644,435,300——
2020-08-20$13.76$13.765,129,900——
2020-08-19$12.15$12.152,062,700——
2020-08-18$12.97$12.971,426,300——
2020-08-17$13.97$13.97443,400——
2020-08-14$13.56$13.56450,000——
2020-08-13$13.68$13.68479,100——
2020-08-12$13.49$13.49626,100——
2020-08-11$13.79$13.791,505,500——
2020-08-10$13.19$13.191,320,200——
2020-08-07$12.86$12.861,563,800——
2020-08-06$12.88$12.881,487,300——
2020-08-05$12.37$12.371,765,700——
2020-08-04$12.16$12.165,039,900——
2020-08-03$11.20$11.205,621,000——
2020-07-31$13.86$13.86942,000——
2020-07-30$13.57$13.57532,900——
2020-07-29$13.64$13.64553,600——
2020-07-28$13.51$13.51762,500——
2020-07-27$14.19$14.191,552,200——
2020-07-24$13.15$13.153,400,900——
2020-07-23$13.61$13.617,349,300——
2020-07-22$16.93$16.932,175,600——
2020-07-21$17.64$17.641,868,600——
2020-07-20$17.72$17.723,705,100——
2020-07-17$15.11$15.111,314,900——
2020-07-16$15.05$15.051,443,600——
2020-07-15$14.73$14.731,202,700——
2020-07-14$14.10$14.10949,800——
2020-07-13$14.46$14.461,481,000——
2020-07-10$15.42$15.421,582,800——
2020-07-09$15.59$15.593,366,000——
2020-07-08$14.77$14.772,619,200——
2020-07-07$13.32$13.321,165,600——
2020-07-06$13.17$13.171,830,700——
2020-07-02$11.45$11.45971,500——
2020-07-01$10.79$10.79416,100——
2020-06-30$10.71$10.71321,100——
2020-06-29$10.81$10.81527,400——
2020-06-26$11.26$11.26703,900——
2020-06-25$11.51$11.511,554,500——
2020-06-24$10.76$10.76446,100——
2020-06-23$10.78$10.781,300,500——
2020-06-22$10.84$10.84978,300——
2020-06-19$10.85$10.852,854,600——
2020-06-18$10.47$10.471,219,900——
2020-06-17$10.44$10.442,110,300——
2020-06-16$10.00$10.001,022,100——
2020-06-15$10.00$10.00604,600——
2020-06-12$9.68$9.68416,800——
2020-06-11$9.67$9.67455,700——
2020-06-10$10.10$10.101,984,500——
2020-06-09$9.80$9.80270,800——
2020-06-08$9.92$9.92565,200——
2020-06-05$9.98$9.98822,000——
2020-06-04$9.43$9.43448,700——
2020-06-03$9.46$9.46532,500——
2020-06-02$9.36$9.36468,000——
2020-06-01$9.49$9.49321,600——
2020-05-29$10.05$10.051,438,000——
2020-05-28$9.60$9.60521,800——
2020-05-27$9.86$9.861,138,300——
2020-05-26$9.43$9.43655,200——
2020-05-22$9.00$9.001,788,700——
2020-05-21$9.04$9.04340,500——
2020-05-20$9.03$9.03295,500——
2020-05-19$9.35$9.35386,100——
2020-05-18$9.44$9.44274,500——
2020-05-15$9.32$9.32442,700——
2020-05-14$9.00$9.00940,000——
2020-05-13$9.35$9.35764,200——
2020-05-12$9.32$9.32841,200——
2020-05-11$9.31$9.311,224,000——
2020-05-08$8.50$8.50247,800——
2020-05-07$8.30$8.30349,600——
2020-05-06$8.50$8.50787,400——
2020-05-05$8.40$8.40526,000——
2020-05-04$8.42$8.42676,100——
2020-05-01$9.00$9.001,263,800——
2020-04-30$9.00$9.00812,500——
2020-04-29$9.03$9.031,340,000——
2020-04-28$8.02$8.02946,200——
2020-04-27$8.18$8.18641,700——
2020-04-24$8.91$8.911,671,900——
2020-04-23$7.36$7.36299,900——
2020-04-22$7.52$7.52226,300——
2020-04-21$7.50$7.50379,600——
2020-04-20$7.71$7.71201,700——
2020-04-17$7.74$7.74237,900——
2020-04-16$7.53$7.53579,100——
2020-04-15$7.44$7.44567,400——
2020-04-14$7.65$7.65930,600——
2020-04-13$7.27$7.27174,300——
2020-04-09$7.45$7.45426,200——
2020-04-08$7.97$7.97438,000——
2020-04-07$8.20$8.20670,700——
2020-04-06$7.84$7.84258,100——
2020-04-03$7.75$7.75942,800——
2020-04-02$7.97$7.97516,800——
2020-04-01$8.19$8.19585,500——
2020-03-31$8.00$8.001,620,100——
2020-03-30$7.51$7.511,207,400——
2020-03-27$7.32$7.32746,200——
2020-03-26$7.48$7.48510,400——
2020-03-25$7.30$7.30505,200——
2020-03-24$7.08$7.08809,200——
2020-03-23$6.51$6.51382,100——
2020-03-20$6.92$6.92267,100——
2020-03-19$7.03$7.03807,700——
2020-03-18$7.61$7.611,411,700——
2020-03-17$7.12$7.12386,000——
2020-03-16$6.58$6.58336,200——
2020-03-13$7.48$7.48753,300——
2020-03-12$7.03$7.031,502,800——
2020-03-11$7.84$7.84442,300——
2020-03-10$8.09$8.09741,100——
2020-03-09$7.80$7.80439,400——
2020-03-06$8.20$8.20479,100——
2020-03-05$8.76$8.76224,000——
2020-03-04$8.55$8.55623,500——
2020-03-03$8.13$8.13516,000——
2020-03-02$8.30$8.30291,200——
2020-02-28$8.36$8.36630,200——
2020-02-27$7.88$7.88537,700——
2020-02-26$8.04$8.04515,200——
2020-02-25$8.11$8.11744,800——
2020-02-24$7.95$7.95714,900——
2020-02-21$8.43$8.43428,100——
2020-02-20$8.61$8.61409,900——
2020-02-19$8.40$8.40606,000——
2020-02-18$8.21$8.21628,100——
2020-02-14$8.73$8.73398,800——
2020-02-13$8.87$8.87591,700——
2020-02-12$9.00$9.00304,200——
2020-02-11$8.71$8.71512,800——
2020-02-10$8.31$8.31873,600——
2020-02-07$8.82$8.82577,200——
2020-02-06$8.80$8.80768,400——
2020-02-05$9.10$9.10565,500——
2020-02-04$9.41$9.41864,200——
2020-02-03$9.20$9.20412,200——
2020-01-31$9.13$9.13293,500——
2020-01-30$9.03$9.03391,300——
2020-01-29$9.19$9.19443,900——
2020-01-28$9.35$9.35678,900——
2020-01-27$9.08$9.08660,600——
2020-01-24$9.25$9.25388,900——
2020-01-23$9.80$9.80733,300——
2020-01-22$10.05$10.051,499,200——
2020-01-21$9.11$9.11538,100——
2020-01-17$9.00$9.00533,000——
2020-01-16$9.08$9.08478,700——
2020-01-15$9.41$9.41402,700——
2020-01-14$9.47$9.47690,100——
2020-01-13$9.85$9.85694,900——
2020-01-10$10.40$10.40515,100——
2020-01-09$10.30$10.30467,900——
2020-01-08$9.82$9.82343,400——
2020-01-07$9.84$9.84221,900——
2020-01-06$9.84$9.84449,900——
2020-01-03$10.15$10.15846,900——
2020-01-02$10.20$10.201,349,500——