Qifu Technology, Inc - American Depositary Shares (QFIN)

40.76Last Price

+0.66 (1.65%)Change

Qifu Technology Inc is a financial technology company that specializes in providing innovative loan solutions and consumer finance services

The company focuses on leveraging advanced technology, including big data analytics and artificial intelligence, to improve the efficiency and accessibility of financial services for consumers. By offering a range of products such as personal loans and credit services, Qifu aims to enhance financial inclusion and empower individuals in managing their financial needs. Through its digital platform, the company connects borrowers with suitable financial products, streamlining the application process and promoting responsible lending practices.

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	40.85	41.07	39.56	40.10	1,034,297	40.10
2/04/2025	40.71	41.55	40.40	40.98	877,788	40.98
2/03/2025	38.94	41.02	38.23	39.95	1,097,131	39.95
1/31/2025	42.21	42.38	39.52	39.90	1,043,495	39.90
1/30/2025	41.44	43.20	41.32	42.19	1,144,478	42.19
1/29/2025	41.60	41.99	40.56	40.96	775,946	40.96
1/28/2025	41.30	41.57	39.74	41.54	855,767	41.54
1/27/2025	39.27	41.30	39.02	40.96	1,690,827	40.96
1/24/2025	38.99	40.14	38.23	39.93	1,234,694	39.93
1/23/2025	39.50	39.66	37.66	37.99	930,544	37.99
1/22/2025	38.98	39.82	38.74	39.48	802,106	39.48
1/21/2025	38.42	39.04	38.04	38.98	1,409,765	38.98
1/17/2025	37.20	38.50	37.00	38.37	1,496,689	38.37
1/16/2025	36.60	37.23	36.60	37.04	1,226,602	37.04
1/15/2025	36.82	37.38	36.52	36.58	752,074	36.58
1/14/2025	36.98	37.21	36.45	36.65	901,869	36.65
1/13/2025	36.00	36.25	35.34	36.09	905,792	36.09
1/10/2025	37.22	37.80	36.01	36.09	807,622	36.09
1/08/2025	36.50	37.56	36.17	37.51	791,657	37.51
1/07/2025	36.47	37.00	36.24	36.83	818,725	36.83
1/06/2025	39.07	39.54	36.43	36.52	1,105,115	36.52
1/03/2025	39.00	39.35	38.27	38.67	712,190	38.67
1/02/2025	38.27	38.81	37.88	38.69	648,260	38.69
12/31/2024	37.72	0.00	38.38	38.38	0	38.38
12/30/2024	38.00	38.18	37.39	37.72	1,075,354	37.72
12/27/2024	38.14	38.53	37.84	38.18	652,483	38.18
12/26/2024	37.98	38.32	37.66	38.24	436,133	38.24
12/24/2024	38.39	38.63	37.81	38.00	337,948	38.00
12/23/2024	38.60	38.90	37.79	38.20	722,471	38.20
12/20/2024	37.66	39.40	37.18	38.25	1,820,548	38.25
12/19/2024	38.26	38.73	37.85	37.89	1,024,407	37.89
12/18/2024	39.37	39.68	37.47	37.66	1,351,062	37.66
12/17/2024	38.93	40.23	38.66	39.79	2,343,417	39.79
12/16/2024	39.00	40.06	37.98	38.30	2,189,120	38.30
12/13/2024	38.19	38.86	37.85	38.85	1,640,810	38.85
12/12/2024	38.17	38.37	37.55	37.59	887,492	37.59
12/11/2024	38.00	38.49	37.85	38.18	1,381,392	38.18
12/10/2024	37.59	38.81	37.50	38.07	1,423,039	38.07
12/09/2024	38.80	40.31	38.74	38.94	2,828,549	38.94
12/06/2024	36.74	37.46	36.50	36.83	860,443	36.83
12/05/2024	36.50	36.54	35.59	36.04	1,760,146	36.04
12/04/2024	36.05	36.53	35.26	36.44	2,271,917	36.44
12/03/2024	36.10	36.88	35.85	35.97	1,488,769	35.97
12/02/2024	38.00	38.00	35.91	36.18	2,122,410	36.18
11/29/2024	37.50	38.69	37.02	38.11	989,551	38.11
11/27/2024	36.20	37.96	36.19	37.88	1,645,711	37.88
11/26/2024	33.70	35.80	33.00	35.68	1,953,322	35.68
11/25/2024	34.09	34.53	33.66	33.85	2,257,283	33.85
11/22/2024	34.59	34.90	33.63	34.53	2,251,352	34.53
11/21/2024	35.25	35.35	34.80	35.21	1,262,833	35.21
11/20/2024	34.19	35.44	33.55	35.25	1,987,317	35.25
11/19/2024	32.00	32.66	31.72	32.37	826,173	32.37
11/18/2024	30.99	32.47	30.79	32.27	1,910,717	32.27
11/15/2024	29.61	30.97	29.35	30.74	1,249,111	30.74
11/14/2024	29.76	29.99	29.15	29.37	1,478,202	29.37
11/13/2024	31.19	31.19	30.31	30.36	1,234,679	30.36
11/12/2024	31.76	31.82	30.67	30.69	1,381,386	30.69
11/11/2024	32.40	32.65	31.77	32.59	1,045,178	32.59
11/08/2024	31.86	31.92	30.61	31.20	1,945,935	31.20
11/07/2024	33.20	33.52	32.61	33.08	875,157	33.08
11/06/2024	32.45	32.74	31.82	32.35	906,090	32.35