FinVolution Group American Depositary Sharesのデータ

FinVolution Group American Depositary Sharesの基本情報

名前 FinVolution Group American Depositary Shares
ティッカー FINV
国 United States
上場年 2017.0
セクター Finance

FinVolution Group American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.05 6.97 7.04 7.85 8468400.0 7.85
2021-02-12 6.49 5.34 5.53 6.18 2699300.0 6.18
2021-02-11 5.67 5.18 5.36 5.56 1905300.0 5.56
2021-02-10 5.55 4.6 4.65 5.28 3468200.0 5.28
2021-02-09 4.59 4.28 4.5 4.46 994200.0 4.46
2021-02-08 4.46 4.03 4.05 4.37 1670000.0 4.37
2021-02-05 4.13 3.86 4.11 3.99 1401200.0 3.99
2021-02-04 4.33 3.97 4.23 4.04 1605000.0 4.04
2021-02-03 4.17 3.94 4.05 4.14 1414600.0 4.14
2021-02-02 4.09 3.83 4.0 3.92 1035700.0 3.92
2021-02-01 4.01 3.58 3.6 3.87 1644300.0 3.87
2021-01-29 3.54 3.4 3.45 3.45 487200.0 3.45
2021-01-28 3.5 3.36 3.5 3.49 505400.0 3.49
2021-01-27 3.59 3.3 3.33 3.51 623800.0 3.51
2021-01-26 3.59 3.36 3.51 3.4 614400.0 3.4
2021-01-25 3.73 3.45 3.59 3.5 882100.0 3.5
2021-01-22 3.71 3.52 3.64 3.59 434600.0 3.59
2021-01-21 3.69 3.45 3.5 3.63 859700.0 3.63
2021-01-20 3.6 3.42 3.57 3.51 700800.0 3.51
2021-01-19 3.71 3.46 3.61 3.5 792000.0 3.5
2021-01-15 3.68 3.42 3.6 3.51 905000.0 3.51
2021-01-14 3.87 3.35 3.36 3.8 2674000.0 3.8
2021-01-13 3.38 2.93 2.95 3.35 1367100.0 3.35
2021-01-12 3.0 2.92 3.0 2.94 640500.0 2.94
2021-01-11 3.0 2.86 2.89 3.0 624500.0 3.0
2021-01-08 2.85 2.75 2.77 2.85 489600.0 2.85
2021-01-07 2.76 2.63 2.69 2.75 442800.0 2.75
2021-01-06 2.77 2.65 2.71 2.68 809100.0 2.68
2021-01-05 2.8 2.58 2.61 2.74 559800.0 2.74
2021-01-04 2.7 2.51 2.7 2.61 631300.0 2.61
2020-12-31 2.67 2.14 2.6 2.67 1455800.0 2.67
2020-12-30 2.65 2.34 2.34 2.59 1207200.0 2.59
2020-12-29 2.4 2.28 2.28 2.36 886300.0 2.36
2020-12-28 2.39 2.24 2.36 2.27 651700.0 2.27
2020-12-24 2.45 2.33 2.39 2.36 297300.0 2.36
2020-12-23 2.48 2.22 2.24 2.38 1549800.0 2.38
2020-12-22 2.28 2.16 2.21 2.27 667400.0 2.27
2020-12-21 2.29 2.14 2.15 2.19 676300.0 2.19
2020-12-18 2.33 2.11 2.22 2.18 1985300.0 2.18
2020-12-17 2.32 2.21 2.25 2.25 731900.0 2.25
2020-12-16 2.3 2.19 2.21 2.25 572800.0 2.25
2020-12-15 2.22 2.1 2.15 2.21 627600.0 2.21
2020-12-14 2.18 2.04 2.08 2.13 939600.0 2.13
2020-12-11 2.14 2.08 2.09 2.1 662700.0 2.1
2020-12-10 2.19 2.07 2.14 2.1 843000.0 2.1
2020-12-09 2.28 2.13 2.26 2.14 830500.0 2.14
2020-12-08 2.3 2.21 2.28 2.25 533000.0 2.25
2020-12-07 2.31 2.2 2.29 2.28 845400.0 2.28
2020-12-04 2.32 2.23 2.3 2.29 774100.0 2.29
2020-12-03 2.35 2.24 2.34 2.29 872700.0 2.29
2020-12-02 2.35 2.18 2.18 2.34 1097800.0 2.34
2020-12-01 2.36 2.19 2.23 2.23 1204100.0 2.23
2020-11-30 2.38 2.16 2.3 2.18 1967500.0 2.18
2020-11-27 2.3 2.04 2.06 2.23 2132200.0 2.23
2020-11-25 2.05 2.03 2.05 2.05 801000.0 2.05
2020-11-24 2.05 2.01 2.04 2.05 766900.0 2.05
2020-11-23 2.08 2.03 2.08 2.04 957000.0 2.04
2020-11-20 2.06 2.03 2.04 2.04 697400.0 2.04
2020-11-19 2.08 2.03 2.05 2.04 756300.0 2.04
2020-11-18 2.08 2.03 2.05 2.04 488300.0 2.04
2020-11-17 2.1 2.02 2.1 2.05 642300.0 2.05
2020-11-16 2.25 2.02 2.17 2.03 1022500.0 2.03
2020-11-13 2.17 2.05 2.05 2.17 244100.0 2.17
2020-11-12 2.12 2.03 2.04 2.06 325200.0 2.06
2020-11-11 2.11 2.03 2.06 2.03 346400.0 2.03
2020-11-10 2.18 2.07 2.14 2.09 360000.0 2.09
2020-11-09 2.2 2.11 2.13 2.19 338700.0 2.19
2020-11-06 2.13 2.02 2.08 2.09 286800.0 2.09
2020-11-05 2.12 1.98 2.05 2.08 563800.0 2.08
2020-11-04 2.1 1.99 2.01 2.02 338600.0 2.02
2020-11-03 2.04 1.9 1.99 2.0 494300.0 2.0
2020-11-02 2.19 2.03 2.06 2.03 345700.0 2.03
2020-10-30 2.16 2.01 2.13 2.03 386300.0 2.03
2020-10-29 2.2 2.02 2.02 2.11 395800.0 2.11
2020-10-28 2.2 2.02 2.1 2.02 467800.0 2.02
2020-10-27 2.15 2.05 2.06 2.14 317100.0 2.14
2020-10-26 2.25 2.03 2.21 2.06 614600.0 2.06
2020-10-23 2.28 2.19 2.21 2.19 315200.0 2.19
2020-10-22 2.28 2.12 2.2 2.2 533900.0 2.2
2020-10-21 2.3 2.19 2.2 2.21 382600.0 2.21
2020-10-20 2.29 2.13 2.13 2.21 556600.0 2.21
2020-10-19 2.21 2.04 2.07 2.09 605800.0 2.09
2020-10-16 2.13 1.95 1.96 2.07 608700.0 2.07
2020-10-15 2.02 1.95 1.95 1.99 312800.0 1.99
2020-10-14 2.01 1.95 1.97 1.98 295200.0 1.98
2020-10-13 2.01 1.92 1.92 1.98 503500.0 1.98
2020-10-12 2.04 1.95 1.95 1.97 568600.0 1.97
2020-10-09 2.02 1.91 1.91 1.95 746400.0 1.95
2020-10-08 2.02 1.9 1.91 1.91 539800.0 1.91
2020-10-07 2.02 1.9 1.9 1.91 592400.0 1.91
2020-10-06 2.01 1.86 1.87 1.94 667100.0 1.94
2020-10-05 2.02 1.82 2.01 1.85 695600.0 1.85
2020-10-02 2.05 1.92 1.97 2.0 692000.0 2.0
2020-10-01 1.97 1.8 1.8 1.97 523500.0 1.97
2020-09-30 1.93 1.83 1.87 1.84 535400.0 1.84
2020-09-29 1.89 1.74 1.74 1.87 536300.0 1.87
2020-09-28 1.8 1.7 1.72 1.75 610500.0 1.75
2020-09-25 1.79 1.68 1.69 1.68 557300.0 1.68
2020-09-24 1.77 1.62 1.65 1.69 736300.0 1.69
2020-09-23 1.72 1.63 1.63 1.65 482000.0 1.65
2020-09-22 1.73 1.62 1.62 1.63 600000.0 1.63
2020-09-21 1.68 1.61 1.62 1.62 511800.0 1.62
2020-09-18 1.78 1.62 1.7 1.63 1284700.0 1.63
2020-09-17 1.76 1.7 1.71 1.71 360000.0 1.71
2020-09-16 1.82 1.64 1.64 1.71 594500.0 1.71
2020-09-15 1.75 1.66 1.66 1.69 348600.0 1.69
2020-09-14 1.74 1.64 1.65 1.69 722200.0 1.69
2020-09-11 1.68 1.57 1.57 1.65 508800.0 1.65
2020-09-10 1.7 1.59 1.63 1.63 564500.0 1.63
2020-09-09 1.75 1.61 1.69 1.61 1055600.0 1.61
2020-09-08 1.82 1.65 1.78 1.66 1006100.0 1.66
2020-09-04 1.81 1.66 1.72 1.77 986900.0 1.77
2020-09-03 1.85 1.62 1.64 1.72 1669100.0 1.72
2020-09-02 1.89 1.64 1.87 1.65 1426800.0 1.65
2020-09-01 1.97 1.85 1.87 1.87 842400.0 1.87
2020-08-31 2.06 1.88 2.06 1.9 1740900.0 1.9
2020-08-28 2.17 2.08 2.12 2.08 742500.0 2.08
2020-08-27 2.34 2.06 2.29 2.18 1512500.0 2.18
2020-08-26 2.4 2.32 2.4 2.39 609900.0 2.39
2020-08-25 2.7 2.37 2.7 2.4 1890000.0 2.4
2020-08-24 2.56 2.28 2.36 2.56 1265600.0 2.56
2020-08-21 2.6 2.29 2.59 2.35 2113300.0 2.35
2020-08-20 2.95 1.95 2.0 2.65 14910400.0 2.65
2020-08-19 2.28 2.05 2.2 2.06 1120700.0 2.06
2020-08-18 2.42 2.2 2.34 2.21 938100.0 2.21
2020-08-17 2.5 2.36 2.37 2.4 727200.0 2.4
2020-08-14 2.4 2.27 2.27 2.36 379100.0 2.36
2020-08-13 2.45 2.31 2.34 2.32 1101400.0 2.32
2020-08-12 2.38 2.23 2.23 2.29 996600.0 2.29
2020-08-11 2.25 2.11 2.11 2.16 833400.0 2.16
2020-08-10 2.15 2.06 2.06 2.11 257400.0 2.11
2020-08-07 2.14 2.02 2.05 2.08 629600.0 2.08
2020-08-06 2.12 2.01 2.11 2.07 369800.0 2.07
2020-08-05 2.16 1.98 1.98 2.11 809900.0 2.11
2020-08-04 2.08 1.97 2.04 1.99 920000.0 1.99
2020-08-03 2.04 1.94 2.04 1.95 606800.0 1.95
2020-07-31 2.04 1.95 1.95 2.03 357400.0 2.03
2020-07-30 2.02 1.95 1.96 1.95 505800.0 1.95
2020-07-29 2.02 1.95 1.97 1.96 325200.0 1.96
2020-07-28 2.03 1.94 2.01 1.95 291000.0 1.95
2020-07-27 2.09 1.86 1.86 2.03 832800.0 2.03
2020-07-24 2.02 1.84 1.89 1.85 1465600.0 1.85
2020-07-23 2.15 2.0 2.15 2.0 1758600.0 2.0
2020-07-22 2.3 2.14 2.2 2.16 1439300.0 2.16
2020-07-21 2.34 2.08 2.08 2.24 2431500.0 2.24
2020-07-20 2.25 1.99 2.02 2.04 1687200.0 2.04
2020-07-17 2.07 1.95 2.03 1.96 446100.0 1.96
2020-07-16 2.08 1.95 1.98 2.05 1145000.0 2.05
2020-07-15 2.09 1.95 1.95 1.99 819100.0 1.99
2020-07-14 2.17 1.92 2.1 1.96 1858300.0 1.96
2020-07-13 2.31 2.12 2.21 2.15 2036800.0 2.15
2020-07-10 2.19 2.05 2.08 2.16 2178500.0 2.16
2020-07-09 2.16 2.02 2.15 2.09 2270800.0 2.09
2020-07-08 2.11 1.92 1.92 2.09 3751400.0 2.09
2020-07-07 2.0 1.82 2.0 1.94 1808900.0 1.94
2020-07-06 1.96 1.81 1.88 1.96 2112100.0 1.96
2020-07-02 1.98 1.8 1.95 1.84 1621300.0 1.84
2020-07-01 1.93 1.77 1.77 1.9 1151600.0 1.9
2020-06-30 1.87 1.68 1.68 1.81 1591400.0 1.81
2020-06-29 1.79 1.66 1.75 1.66 1406200.0 1.66
2020-06-26 1.81 1.68 1.71 1.74 1413800.0 1.74
2020-06-25 1.81 1.7 1.7 1.74 1736400.0 1.74
2020-06-24 1.75 1.65 1.69 1.71 1135500.0 1.71
2020-06-23 1.77 1.63 1.68 1.69 1573700.0 1.69
2020-06-22 1.7 1.63 1.64 1.67 1273500.0 1.67
2020-06-19 1.68 1.61 1.62 1.66 3636700.0 1.66
2020-06-18 1.63 1.56 1.57 1.62 1394500.0 1.62
2020-06-17 1.65 1.55 1.57 1.57 1403500.0 1.57
2020-06-16 1.66 1.57 1.6 1.6 1615200.0 1.6
2020-06-15 1.63 1.46 1.58 1.62 2955000.0 1.62
2020-06-12 1.75 1.45 1.75 1.47 5658400.0 1.47
2020-06-11 1.9 1.63 1.9 1.66 3580700.0 1.66
2020-06-10 2.19 1.9 1.99 2.11 1306000.0 2.11
2020-06-09 2.03 1.8 1.87 1.96 786400.0 1.96
2020-06-08 1.95 1.73 1.81 1.9 1055000.0 1.9
2020-06-05 1.93 1.68 1.68 1.86 1296600.0 1.86
2020-06-04 1.74 1.62 1.62 1.67 955500.0 1.67
2020-06-03 1.69 1.51 1.53 1.62 1608900.0 1.62
2020-06-02 1.55 1.48 1.5 1.49 639300.0 1.49
2020-06-01 1.52 1.48 1.49 1.5 1151800.0 1.5
2020-05-29 1.53 1.44 1.44 1.52 912000.0 1.52
2020-05-28 1.56 1.46 1.56 1.47 1063600.0 1.47
2020-05-27 1.64 1.53 1.63 1.56 783900.0 1.56
2020-05-26 1.54 1.48 1.5 1.48 872400.0 1.48
2020-05-22 1.5 1.43 1.5 1.43 479800.0 1.43
2020-05-21 1.55 1.49 1.53 1.5 470600.0 1.5
2020-05-20 1.65 1.54 1.61 1.56 516100.0 1.56
2020-05-19 1.68 1.56 1.61 1.56 502700.0 1.56
2020-05-18 1.68 1.6 1.62 1.61 547900.0 1.61
2020-05-15 1.64 1.53 1.6 1.6 232200.0 1.6
2020-05-14 1.61 1.53 1.56 1.57 585900.0 1.57
2020-05-13 1.62 1.51 1.62 1.52 529100.0 1.52
2020-05-12 1.69 1.6 1.65 1.6 467200.0 1.6
2020-05-11 1.73 1.63 1.7 1.65 438200.0 1.65
2020-05-08 1.72 1.6 1.6 1.64 514400.0 1.64
2020-05-07 1.68 1.57 1.6 1.6 212000.0 1.6
2020-05-06 1.64 1.58 1.6 1.6 499500.0 1.6
2020-05-05 1.7 1.56 1.7 1.57 608300.0 1.57
2020-05-04 1.78 1.66 1.78 1.66 304600.0 1.66
2020-05-01 1.89 1.72 1.89 1.78 486400.0 1.78
2020-04-30 1.92 1.82 1.86 1.92 312500.0 1.92
2020-04-29 1.94 1.78 1.78 1.86 787200.0 1.86
2020-04-28 1.84 1.72 1.8 1.8 312600.0 1.8
2020-04-27 1.87 1.67 1.67 1.8 679800.0 1.8
2020-04-24 1.7 1.62 1.7 1.66 305200.0 1.66
2020-04-23 1.71 1.63 1.63 1.69 358100.0 1.69
2020-04-22 1.73 1.67 1.73 1.68 296200.0 1.68
2020-04-21 1.77 1.65 1.73 1.73 349200.0 1.73
2020-04-20 1.78 1.64 1.65 1.73 392600.0 1.73
2020-04-17 1.74 1.63 1.64 1.66 365400.0 1.66
2020-04-16 1.69 1.56 1.65 1.64 315900.0 1.64
2020-04-15 1.69 1.56 1.62 1.63 482200.0 1.63
2020-04-14 1.77 1.66 1.7 1.66 250100.0 1.66
2020-04-13 1.73 1.63 1.7 1.63 233100.0 1.63
2020-04-09 1.78 1.67 1.71 1.7 337000.0 1.7
2020-04-08 1.81 1.65 1.79 1.65 373200.0 1.65
2020-04-07 1.86 1.69 1.7 1.71 922000.0 1.71
2020-04-06 1.74 1.58 1.66 1.65 514100.0 1.65
2020-04-03 1.75 1.66 1.72 1.68 413000.0 1.56
2020-04-02 1.92 1.71 1.82 1.72 752200.0 1.6
2020-04-01 1.94 1.61 1.66 1.92 1101300.0 1.78
2020-03-31 1.79 1.45 1.45 1.78 828900.0 1.65
2020-03-30 1.58 1.49 1.53 1.49 788400.0 1.38
2020-03-27 1.64 1.52 1.53 1.58 1011400.0 1.47
2020-03-26 1.74 1.47 1.47 1.63 1093100.0 1.51
2020-03-25 1.6 1.37 1.37 1.46 1269900.0 1.36
2020-03-24 1.62 1.42 1.42 1.51 898400.0 1.4
2020-03-23 1.57 1.35 1.42 1.42 1184800.0 1.32
2020-03-20 1.53 1.38 1.5 1.42 759700.0 1.32
2020-03-19 1.54 1.38 1.4 1.45 936100.0 1.35
2020-03-18 1.44 1.22 1.31 1.3 1174100.0 1.21
2020-03-17 1.55 1.41 1.44 1.41 624600.0 1.31
2020-03-16 1.6 1.32 1.32 1.42 1128500.0 1.32
2020-03-13 1.67 1.51 1.6 1.67 853900.0 1.55
2020-03-12 1.59 1.46 1.55 1.51 1359600.0 1.4
2020-03-11 1.76 1.59 1.67 1.65 1607200.0 1.53
2020-03-10 1.74 1.57 1.63 1.68 758000.0 1.56
2020-03-09 1.64 1.51 1.6 1.54 967500.0 1.43
2020-03-06 1.83 1.66 1.8 1.67 746700.0 1.55
2020-03-05 1.89 1.82 1.86 1.83 545500.0 1.7
2020-03-04 1.97 1.85 1.97 1.89 307600.0 1.75
2020-03-03 2.01 1.91 1.97 1.92 622500.0 1.78
2020-03-02 2.03 1.92 2.0 1.98 625900.0 1.84
2020-02-28 1.98 1.81 1.84 1.98 704500.0 1.84
2020-02-27 1.92 1.61 1.73 1.91 1547900.0 1.77
2020-02-26 1.84 1.7 1.79 1.75 743900.0 1.62
2020-02-25 1.93 1.69 1.91 1.77 1352400.0 1.64
2020-02-24 1.97 1.9 1.92 1.91 576200.0 1.77
2020-02-21 2.03 1.92 2.01 1.95 467100.0 1.81
2020-02-20 2.0 1.92 1.92 1.99 902400.0 1.85
2020-02-19 1.99 1.9 1.94 1.92 697200.0 1.78
2020-02-18 2.03 1.9 2.0 1.9 679100.0 1.76