360 DigiTech Inc. American Depositary Sharesのデータ

360 DigiTech Inc. American Depositary Sharesの基本情報

名前 360 DigiTech Inc. American Depositary Shares
ティッカー QFIN
国 China
上場年 2018.0
セクター Finance

360 DigiTech Inc. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.31 28.54 29.03 30.98 6478000.0 30.98
2021-02-12 28.0 25.73 25.99 27.56 3508200.0 27.56
2021-02-11 26.99 25.2 26.0 26.15 2721100.0 26.15
2021-02-10 27.4 23.6 26.42 25.94 7386000.0 25.94
2021-02-09 24.3 21.04 21.1 23.78 8639900.0 23.78
2021-02-08 20.98 19.8 19.95 20.46 3381600.0 20.46
2021-02-05 20.18 19.0 20.0 19.91 2511100.0 19.91
2021-02-04 20.4 19.2 19.26 19.96 3754300.0 19.96
2021-02-03 19.6 17.73 19.16 18.97 3448200.0 18.97
2021-02-02 19.35 18.5 19.35 19.0 3140500.0 19.0
2021-02-01 19.47 18.11 18.69 18.51 5566500.0 18.51
2021-01-29 17.55 16.57 17.4 17.4 2829700.0 17.4
2021-01-28 17.52 15.42 16.24 17.41 2695300.0 17.41
2021-01-27 16.85 15.39 15.39 16.31 1132600.0 16.31
2021-01-26 17.47 15.9 17.47 16.08 1335900.0 16.08
2021-01-25 18.38 16.02 16.51 16.41 3285800.0 16.41
2021-01-22 16.5 15.53 16.13 15.99 1413000.0 15.99
2021-01-21 16.08 14.81 14.85 15.93 2996800.0 15.93
2021-01-20 15.25 14.79 14.8 14.94 1699500.0 14.94
2021-01-19 15.0 14.47 14.5 14.76 2368800.0 14.76
2021-01-15 14.38 13.47 13.76 14.26 3160600.0 14.26
2021-01-14 13.75 13.06 13.1 13.68 652400.0 13.68
2021-01-13 13.3 12.66 12.84 12.85 498900.0 12.85
2021-01-12 12.76 12.45 12.58 12.65 900600.0 12.65
2021-01-11 12.9 12.4 12.9 12.53 454600.0 12.53
2021-01-08 12.98 12.05 12.21 12.97 642600.0 12.97
2021-01-07 12.49 11.93 12.48 12.03 572500.0 12.03
2021-01-06 12.88 12.2 12.48 12.29 748300.0 12.29
2021-01-05 13.18 12.05 12.23 12.76 1852400.0 12.76
2021-01-04 12.12 11.7 12.0 12.01 815600.0 12.01
2020-12-31 11.87 11.27 11.6 11.79 931100.0 11.79
2020-12-30 11.67 10.75 10.8 11.57 798000.0 11.57
2020-12-29 11.04 10.55 10.68 10.69 903600.0 10.69
2020-12-28 11.03 10.34 11.0 10.39 700300.0 10.39
2020-12-24 11.11 10.76 10.97 10.84 264300.0 10.84
2020-12-23 11.07 10.72 10.72 10.97 411000.0 10.97
2020-12-22 11.17 10.65 11.0 10.71 947100.0 10.71
2020-12-21 11.5 11.06 11.06 11.15 463500.0 11.15
2020-12-18 11.66 11.26 11.32 11.36 730700.0 11.36
2020-12-17 11.72 11.31 11.72 11.33 436600.0 11.33
2020-12-16 11.86 11.33 11.65 11.51 928500.0 11.51
2020-12-15 11.66 11.02 11.3 11.47 1039100.0 11.47
2020-12-14 11.99 11.28 11.89 11.3 680700.0 11.3
2020-12-11 12.15 11.51 11.51 11.74 579900.0 11.74
2020-12-10 11.93 11.51 11.93 11.56 553100.0 11.56
2020-12-09 12.44 11.84 12.0 11.93 906300.0 11.93
2020-12-08 12.04 11.44 11.6 11.93 912200.0 11.93
2020-12-07 11.86 11.32 11.74 11.85 986500.0 11.85
2020-12-04 12.52 11.76 12.5 11.83 889100.0 11.83
2020-12-03 12.96 12.31 12.75 12.53 745300.0 12.53
2020-12-02 12.8 12.44 12.59 12.77 689700.0 12.77
2020-12-01 13.01 12.42 12.68 12.88 563100.0 12.88
2020-11-30 13.1 12.36 13.06 12.4 885900.0 12.4
2020-11-27 13.99 12.88 13.98 13.19 697600.0 13.19
2020-11-25 13.99 13.36 13.79 13.66 1639700.0 13.66
2020-11-24 14.38 13.05 13.17 13.66 1636400.0 13.66
2020-11-23 13.44 12.33 12.33 13.43 2091100.0 13.43
2020-11-20 13.75 11.88 13.52 12.45 3259400.0 12.45
2020-11-19 12.66 12.13 12.37 12.38 1570900.0 12.38
2020-11-18 12.7 12.21 12.47 12.23 521500.0 12.23
2020-11-17 12.54 12.04 12.32 12.5 808200.0 12.5
2020-11-16 13.2 12.21 13.16 12.29 891800.0 12.29
2020-11-13 13.57 12.45 12.6 12.95 1541200.0 12.95
2020-11-12 12.64 11.99 12.04 12.38 960400.0 12.38
2020-11-11 12.25 11.51 11.59 11.99 737300.0 11.99
2020-11-10 12.1 11.41 12.1 11.52 1631200.0 11.52
2020-11-09 12.62 11.8 12.26 12.2 1101700.0 12.2
2020-11-06 12.23 11.0 11.01 12.07 739900.0 12.07
2020-11-05 11.18 10.69 11.04 11.1 455400.0 11.1
2020-11-04 10.99 10.37 10.42 10.87 640300.0 10.87
2020-11-03 10.54 9.67 10.35 10.49 1531700.0 10.49
2020-11-02 11.6 10.6 11.58 10.75 878000.0 10.75
2020-10-30 11.61 11.08 11.3 11.52 284400.0 11.52
2020-10-29 11.81 10.81 11.16 11.56 483100.0 11.56
2020-10-28 11.7 11.13 11.69 11.16 519900.0 11.16
2020-10-27 12.01 11.64 11.79 11.99 466500.0 11.99
2020-10-26 12.33 11.65 12.3 11.81 231200.0 11.81
2020-10-23 12.53 11.78 12.17 12.49 357500.0 12.49
2020-10-22 12.45 11.71 12.34 12.14 418700.0 12.14
2020-10-21 12.62 12.28 12.5 12.36 265200.0 12.36
2020-10-20 12.47 12.11 12.2 12.44 344600.0 12.44
2020-10-19 12.27 12.01 12.08 12.13 219700.0 12.13
2020-10-16 12.04 11.64 11.7 12.02 394100.0 12.02
2020-10-15 11.82 11.42 11.72 11.56 267900.0 11.56
2020-10-14 12.2 11.64 12.0 11.89 317500.0 11.89
2020-10-13 12.53 11.66 12.53 11.77 687600.0 11.77
2020-10-12 12.85 12.42 12.85 12.51 410900.0 12.51
2020-10-09 12.66 12.48 12.66 12.55 382200.0 12.55
2020-10-08 12.62 12.4 12.52 12.5 321300.0 12.5
2020-10-07 12.64 12.27 12.64 12.5 284200.0 12.5
2020-10-06 12.73 12.3 12.7 12.32 628200.0 12.32
2020-10-05 12.6 12.35 12.38 12.57 807400.0 12.57
2020-10-02 12.58 12.01 12.25 12.25 286800.0 12.25
2020-10-01 12.55 12.1 12.15 12.49 482400.0 12.49
2020-09-30 12.24 11.9 12.1 11.94 533900.0 11.94
2020-09-29 11.98 11.8 11.9 11.9 587900.0 11.9
2020-09-28 12.24 11.88 11.9 11.98 326400.0 11.98
2020-09-25 11.88 11.5 11.75 11.86 319100.0 11.86
2020-09-24 11.79 11.32 11.42 11.72 632200.0 11.72
2020-09-23 11.77 11.41 11.69 11.55 563300.0 11.55
2020-09-22 11.9 11.51 11.85 11.66 986400.0 11.66
2020-09-21 11.86 11.48 11.6 11.68 832700.0 11.68
2020-09-18 12.1 11.25 11.37 11.9 4433400.0 11.9
2020-09-17 11.75 11.1 11.1 11.24 922400.0 11.24
2020-09-16 12.01 11.01 11.64 11.34 1744500.0 11.34
2020-09-15 11.96 11.46 11.79 11.57 1833600.0 11.57
2020-09-14 11.78 10.81 10.95 11.64 1238800.0 11.64
2020-09-11 11.05 10.47 10.64 10.66 1695800.0 10.66
2020-09-10 11.82 10.67 11.55 10.91 1365900.0 10.91
2020-09-09 11.87 11.38 11.72 11.43 602700.0 11.43
2020-09-08 11.59 10.97 11.31 11.49 1252800.0 11.49
2020-09-04 11.76 10.73 11.55 11.44 1455500.0 11.44
2020-09-03 12.02 11.34 12.0 11.51 1620500.0 11.51
2020-09-02 12.79 11.9 12.5 12.01 1261100.0 12.01
2020-09-01 12.6 12.21 12.37 12.49 1118800.0 12.49
2020-08-31 12.68 12.0 12.4 12.5 1240200.0 12.5
2020-08-28 12.97 12.23 12.79 12.28 971400.0 12.28
2020-08-27 13.05 12.35 13.05 12.71 1742400.0 12.71
2020-08-26 13.12 12.3 12.61 12.94 2588300.0 12.94
2020-08-25 14.03 12.13 14.01 12.2 2337600.0 12.2
2020-08-24 14.95 13.11 14.71 14.09 3171200.0 14.09
2020-08-21 14.68 13.5 13.51 14.64 4435300.0 14.64
2020-08-20 14.03 11.56 11.72 13.76 5129900.0 13.76
2020-08-19 12.65 11.89 12.65 12.15 2062700.0 12.15
2020-08-18 14.0 12.91 14.0 12.97 1426300.0 12.97
2020-08-17 14.2 13.67 13.68 13.97 443400.0 13.97
2020-08-14 13.84 13.25 13.54 13.56 450000.0 13.56
2020-08-13 14.1 13.51 13.59 13.68 479100.0 13.68
2020-08-12 14.22 13.36 13.96 13.49 626100.0 13.49
2020-08-11 14.16 12.9 13.19 13.79 1505500.0 13.79
2020-08-10 13.5 12.68 12.72 13.19 1320200.0 13.19
2020-08-07 12.93 12.33 12.63 12.86 1563800.0 12.86
2020-08-06 13.0 12.25 12.5 12.88 1487300.0 12.88
2020-08-05 12.93 12.17 12.68 12.37 1765700.0 12.37
2020-08-04 12.57 11.79 11.79 12.16 5039900.0 12.16
2020-08-03 14.05 11.08 14.0 11.2 5621000.0 11.2
2020-07-31 13.99 13.23 13.78 13.86 942000.0 13.86
2020-07-30 13.81 13.32 13.39 13.57 532900.0 13.57
2020-07-29 14.2 13.56 13.83 13.64 553600.0 13.64
2020-07-28 14.1 13.43 13.81 13.51 762500.0 13.51
2020-07-27 14.38 12.99 12.99 14.19 1552200.0 14.19
2020-07-24 13.86 11.87 12.11 13.15 3400900.0 13.15
2020-07-23 16.4 13.51 16.4 13.61 7349300.0 13.61
2020-07-22 17.49 16.63 17.27 16.93 2175600.0 16.93
2020-07-21 17.99 17.06 17.81 17.64 1868600.0 17.64
2020-07-20 18.06 15.91 15.91 17.72 3705100.0 17.72
2020-07-17 15.36 14.9 15.16 15.11 1314900.0 15.11
2020-07-16 15.29 14.1 14.1 15.05 1443600.0 15.05
2020-07-15 15.04 14.16 14.3 14.73 1202700.0 14.73
2020-07-14 14.8 13.78 14.33 14.1 949800.0 14.1
2020-07-13 15.94 14.36 15.78 14.46 1481000.0 14.46
2020-07-10 15.88 15.22 15.3 15.42 1582800.0 15.42
2020-07-09 16.4 14.62 15.3 15.59 3366000.0 15.59
2020-07-08 15.01 13.48 13.54 14.77 2619200.0 14.77
2020-07-07 13.39 12.69 13.0 13.32 1165600.0 13.32
2020-07-06 13.61 11.61 11.62 13.17 1830700.0 13.17
2020-07-02 11.5 10.8 10.8 11.45 971500.0 11.45
2020-07-01 11.08 10.71 10.72 10.79 416100.0 10.79
2020-06-30 10.99 10.68 10.76 10.71 321100.0 10.71
2020-06-29 11.2 10.73 11.15 10.81 527400.0 10.81
2020-06-26 11.6 11.2 11.42 11.26 703900.0 11.26
2020-06-25 11.55 10.67 10.78 11.51 1554500.0 11.51
2020-06-24 10.84 10.52 10.71 10.76 446100.0 10.76
2020-06-23 11.0 10.65 10.89 10.78 1300500.0 10.78
2020-06-22 11.12 10.61 11.12 10.84 978300.0 10.84
2020-06-19 11.33 10.48 10.59 10.85 2854600.0 10.85
2020-06-18 10.59 10.16 10.49 10.47 1219900.0 10.47
2020-06-17 10.5 9.97 10.1 10.44 2110300.0 10.44
2020-06-16 10.3 9.93 10.1 10.0 1022100.0 10.0
2020-06-15 10.0 9.4 9.51 10.0 604600.0 10.0
2020-06-12 9.98 9.5 9.89 9.68 416800.0 9.68
2020-06-11 10.09 9.64 10.03 9.67 455700.0 9.67
2020-06-10 10.29 9.68 9.84 10.1 1984500.0 10.1
2020-06-09 9.95 9.7 9.88 9.8 270800.0 9.8
2020-06-08 10.15 9.85 10.0 9.92 565200.0 9.92
2020-06-05 10.0 9.55 9.55 9.98 822000.0 9.98
2020-06-04 9.77 9.33 9.5 9.43 448700.0 9.43
2020-06-03 9.68 9.17 9.49 9.46 532500.0 9.46
2020-06-02 9.7 9.29 9.41 9.36 468000.0 9.36
2020-06-01 10.0 9.27 9.93 9.49 321600.0 9.49
2020-05-29 10.09 9.5 9.5 10.05 1776100.0 10.05
2020-05-28 10.0 9.5 10.0 9.6 521800.0 9.6
2020-05-27 10.01 9.55 9.59 9.86 1138300.0 9.86
2020-05-26 9.56 8.99 9.01 9.43 655200.0 9.43
2020-05-22 9.09 8.69 9.05 9.0 1788700.0 9.0
2020-05-21 9.38 8.96 9.04 9.04 340500.0 9.04
2020-05-20 9.83 9.0 9.43 9.03 295500.0 9.03
2020-05-19 9.74 9.28 9.41 9.35 386100.0 9.35
2020-05-18 9.69 9.36 9.5 9.44 274500.0 9.44
2020-05-15 9.38 8.93 8.99 9.32 442700.0 9.32
2020-05-14 9.3 8.93 9.16 9.0 940000.0 9.0
2020-05-13 9.62 9.18 9.3 9.35 764200.0 9.35
2020-05-12 9.5 9.24 9.39 9.32 841200.0 9.32
2020-05-11 9.45 8.56 8.56 9.31 1224000.0 9.31
2020-05-08 8.63 8.33 8.33 8.5 247800.0 8.5
2020-05-07 8.71 8.19 8.61 8.3 349600.0 8.3
2020-05-06 8.55 8.07 8.43 8.5 787400.0 8.5
2020-05-05 8.65 8.39 8.48 8.4 526000.0 8.4
2020-05-04 9.1 8.35 9.1 8.42 676100.0 8.42
2020-05-01 9.15 8.4 8.95 9.0 1263800.0 9.0
2020-04-30 9.08 8.78 9.0 9.0 812500.0 9.0
2020-04-29 9.07 8.09 8.18 9.03 1340000.0 9.03
2020-04-28 8.25 7.85 8.25 8.02 946200.0 8.02
2020-04-27 8.98 8.14 8.95 8.18 641700.0 8.18
2020-04-24 9.05 7.45 7.75 8.91 1674100.0 8.91
2020-04-23 7.68 7.31 7.5 7.36 299900.0 7.36
2020-04-22 7.82 7.5 7.58 7.52 227000.0 7.52
2020-04-21 7.69 7.38 7.6 7.5 379600.0 7.5
2020-04-20 7.75 7.51 7.59 7.71 201700.0 7.71
2020-04-17 7.78 7.6 7.71 7.74 237900.0 7.74
2020-04-16 7.69 7.31 7.52 7.53 579100.0 7.53
2020-04-15 7.64 7.38 7.5 7.44 567400.0 7.44
2020-04-14 7.7 7.28 7.3 7.65 930600.0 7.65
2020-04-13 7.62 7.16 7.48 7.27 174300.0 7.27
2020-04-09 8.15 7.42 7.98 7.45 426200.0 7.45
2020-04-08 8.25 7.89 8.13 7.97 438000.0 7.97
2020-04-07 8.32 8.0 8.0 8.2 670700.0 8.2
2020-04-06 8.02 7.66 7.88 7.84 258100.0 7.84
2020-04-03 7.99 7.63 7.95 7.75 942800.0 7.75
2020-04-02 8.19 7.92 7.92 7.97 516800.0 7.97
2020-04-01 8.32 7.68 7.75 8.19 585500.0 8.19
2020-03-31 8.28 7.68 7.88 8.0 1620100.0 8.0
2020-03-30 7.74 7.12 7.5 7.51 1207400.0 7.51
2020-03-27 7.53 7.05 7.13 7.32 746200.0 7.32
2020-03-26 7.72 7.38 7.42 7.48 510400.0 7.48
2020-03-25 7.66 7.1 7.15 7.3 505200.0 7.3
2020-03-24 7.29 6.5 6.5 7.08 809200.0 7.08
2020-03-23 7.03 6.4 6.85 6.51 382100.0 6.51
2020-03-20 7.11 6.8 7.05 6.92 267100.0 6.92
2020-03-19 7.3 6.69 7.05 7.03 807700.0 7.03
2020-03-18 7.62 6.37 6.65 7.61 1411700.0 7.61
2020-03-17 7.12 6.58 6.69 7.12 386000.0 7.12
2020-03-16 7.27 6.55 6.93 6.58 336200.0 6.58
2020-03-13 7.48 7.2 7.31 7.48 753300.0 7.48
2020-03-12 7.8 7.01 7.67 7.03 1502800.0 7.03
2020-03-11 8.07 7.77 8.03 7.84 442300.0 7.84
2020-03-10 8.3 7.75 7.99 8.09 741100.0 8.09
2020-03-09 8.04 7.64 7.83 7.8 439400.0 7.8
2020-03-06 8.75 8.16 8.53 8.2 479100.0 8.2
2020-03-05 8.87 8.36 8.42 8.76 224000.0 8.76
2020-03-04 8.61 8.14 8.34 8.55 623500.0 8.55
2020-03-03 8.48 8.05 8.26 8.13 516000.0 8.13
2020-03-02 8.39 8.13 8.33 8.3 291200.0 8.3
2020-02-28 8.36 7.58 7.76 8.36 630200.0 8.36
2020-02-27 8.1 7.82 7.95 7.88 537700.0 7.88
2020-02-26 8.17 8.0 8.14 8.04 515200.0 8.04
2020-02-25 8.15 7.96 8.05 8.11 744800.0 8.11
2020-02-24 8.28 7.9 8.28 7.95 714900.0 7.95
2020-02-21 8.63 8.34 8.6 8.43 428100.0 8.43
2020-02-20 8.77 8.39 8.39 8.61 409900.0 8.61
2020-02-19 8.44 8.21 8.26 8.4 606000.0 8.4
2020-02-18 8.78 8.2 8.72 8.21 628100.0 8.21