NasdaqGS - Nasdaq Real Time Price
USD
Qfin Holdings, Inc. (QFIN)
5.21
-0.06
(-1.14%)
As of 1:25:04 PM EDT. Market Open.
Trade QFIN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.15
5.36
5.12
5.21
5.21
931,569
Oct 29, 2026
5.46
5.50
5.15
5.27
5.27
2,840,300
Oct 28, 2026
5.77
5.77
5.33
5.49
5.49
2,230,600
Oct 27, 2026
5.65
5.74
5.53
5.68
5.68
1,931,900
Oct 26, 2026
5.28
5.59
5.23
5.57
5.57
2,061,300
Oct 23, 2026
5.46
5.46
5.23
5.26
5.26
1,472,600
Oct 22, 2026
5.32
5.49
5.32
5.47
5.47
1,434,800
Oct 21, 2026
5.44
5.45
5.30
5.45
5.45
2,235,300
Oct 20, 2026
5.58
5.76
5.42
5.48
5.48
2,469,300
Oct 19, 2026
5.72
5.77
5.53
5.58
5.58
1,869,800
Oct 16, 2026
5.91
5.91
5.65
5.67
5.67
1,210,300
Oct 15, 2026
5.66
5.84
5.59
5.82
5.82
1,957,100
Oct 14, 2026
5.70
5.76
5.57
5.69
5.69
2,034,000
Oct 13, 2026
5.87
5.91
5.73
5.75
5.75
1,363,600
Oct 12, 2026
6.13
6.15
5.86
5.92
5.92
1,736,500
Oct 9, 2026
6.13
6.29
6.13
6.20
6.20
2,103,800
Oct 8, 2026
6.12
6.24
5.93
6.09
6.09
2,210,200
Oct 7, 2026
6.32
6.37
6.13
6.18
6.18
1,775,100
Oct 6, 2026
6.57
6.59
6.33
6.37
6.37
2,244,100
Oct 5, 2026
6.52
6.88
6.49
6.55
6.55
3,188,000
Oct 2, 2026
6.52
6.55
6.24
6.46
6.46
2,649,900
Oct 1, 2026
6.69
6.72
6.41
6.47
6.47
2,205,800
Sep 30, 2026
6.83
6.88
6.70
6.70
6.70
2,046,400
Sep 29, 2026
7.02
7.02
6.72
6.76
6.76
2,562,800
Sep 28, 2026
7.23
7.32
7.03
7.05
7.05
1,576,100
Sep 25, 2026
7.44
7.52
7.28
7.30
7.30
1,454,600
Sep 24, 2026
7.58
7.62
7.44
7.48
7.48
3,276,600
Sep 23, 2026
7.80
7.84
7.60
7.61
7.61
1,760,700
Sep 22, 2026
8.04
8.10
7.70
7.87
7.87
2,268,900
Sep 21, 2026
8.12
8.12
7.86
7.93
7.93
1,763,900
Sep 18, 2026
8.29
8.35
8.07
8.09
8.09
3,420,300
Sep 17, 2026
8.25
8.34
8.10
8.29
8.29
1,028,500
Sep 16, 2026
8.05
8.25
8.00
8.18
8.18
1,496,300
Sep 15, 2026
8.37
8.42
8.01
8.05
8.05
2,998,200
Sep 14, 2026
8.45
8.60
8.45
8.47
8.47
869,400
Sep 11, 2026
8.50
8.64
8.45
8.47
8.47
1,149,100
Sep 10, 2026
8.45
8.65
8.41
8.47
8.47
1,410,200
Sep 9, 2026
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
8.38
8.64
8.38
8.60
8.60
1,934,200
Sep 8, 2026
8.97
9.04
8.77
8.84
8.38
2,395,400
Sep 4, 2026
8.70
9.16
8.70
9.06
8.59
1,873,100
Sep 3, 2026
8.64
8.88
8.45
8.72
8.27
2,256,300
Sep 2, 2026
8.38
8.63
8.35
8.55
8.11
1,995,900
Sep 1, 2026
8.65
8.70
8.35
8.38
7.94
2,947,000
Aug 31, 2026
8.70
8.89
8.61
8.66
8.21
2,966,000
Aug 28, 2026
9.15
9.16
8.72
8.80
8.34
3,889,300
Aug 27, 2026
9.42
9.42
8.79
9.17
8.69
4,850,100
Aug 26, 2026
9.76
10.49
9.21
9.35
8.86
11,283,200
Aug 25, 2026
11.09
11.55
10.92
11.53
10.93
9,767,600
Aug 24, 2026
11.45
11.58
10.85
10.99
10.42
4,547,500
Aug 21, 2026
11.70
11.70
11.44
11.57
10.97
1,436,000
Aug 20, 2026
11.79
11.90
11.25
11.45
10.85
2,647,900
Aug 19, 2026
11.95
12.09
11.72
11.79
11.18
2,445,700
Aug 18, 2026
11.96
12.16
11.85
12.06
11.43
1,224,100
Aug 17, 2026
12.35
12.38
11.92
11.94
11.32
1,128,000
Aug 14, 2026
12.47
12.53
12.10
12.27
11.63
1,626,200
Aug 13, 2026
12.53
12.64
12.34
12.49
11.84
1,304,400
Aug 12, 2026
12.79
12.80
12.21
12.57
11.92
1,952,800
Aug 11, 2026
12.80
13.00
12.62
12.80
12.13
1,078,900
Aug 10, 2026
13.21
13.24
12.76
13.03
12.35
1,660,100
Aug 7, 2026
13.19
13.33
12.95
13.24
12.55
971,400
Aug 6, 2026
13.08
13.14
12.80
13.02
12.34
1,043,500
Aug 5, 2026
13.59
13.60
13.12
13.14
12.46
686,900
Aug 4, 2026
13.86
13.91
13.38
13.56
12.85
961,500
Aug 3, 2026
13.94
14.06
13.57
13.86
13.14
932,900
Jul 31, 2026
13.82
13.95
13.64
13.88
13.16
1,094,300
Jul 30, 2026
13.76
13.91
13.56
13.85
13.13
706,100
Jul 29, 2026
13.73
13.99
13.66
13.76
13.04
962,700
Jul 28, 2026
13.28
13.66
13.18
13.63
12.92
1,046,700
Jul 27, 2026
13.25
13.62
13.06
13.56
12.85
922,400
Jul 24, 2026
13.11
13.31
12.71
13.19
12.50
1,039,000
Jul 23, 2026
13.06
13.24
12.94
13.13
12.45
535,300
Jul 22, 2026
13.11
13.21
13.03
13.18
12.49
515,200
Jul 21, 2026
13.07
13.48
13.05
13.25
12.56
800,900
Jul 20, 2026
12.95
13.28
12.85
13.07
12.39
631,500
Jul 17, 2026
12.55
12.99
12.42
12.73
12.07
1,221,400
Jul 16, 2026
13.09
13.25
12.84
12.85
12.18
1,090,500
Jul 15, 2026
12.47
12.98
12.42
12.90
12.23
1,464,600
Jul 14, 2026
12.80
12.85
12.17
12.27
11.63
2,183,200
Jul 13, 2026
13.28
13.60
12.65
12.80
12.13
1,545,000
Jul 10, 2026
14.88
14.92
13.19
13.20
12.51
3,288,600
Jul 9, 2026
14.77
15.07
14.61
14.88
14.11
1,105,500
Jul 8, 2026
14.78
14.90
14.36
14.75
13.98
1,267,900
Jul 7, 2026
15.08
15.50
14.46
14.51
13.75
1,056,600
Jul 6, 2026
15.49
15.68
14.67
15.27
14.48
1,988,600
Jul 2, 2026
16.25
16.43
15.25
15.46
14.66
1,814,100
Jul 1, 2026
15.83
16.55
15.81
16.37
15.52
940,600
Jun 30, 2026
15.60
15.87
15.29
15.81
14.99
1,197,900
Jun 29, 2026
15.96
16.25
15.47
15.66
14.85
955,300
Jun 26, 2026
14.95
16.00
14.82
15.81
14.99
1,139,900
Jun 25, 2026
15.14
15.39
14.89
15.01
14.23
941,500
Jun 24, 2026
15.13
15.42
14.80
15.18
14.39
1,264,800
Jun 23, 2026
15.14
15.45
14.96
15.13
14.34
889,700
Jun 22, 2026
15.02
15.47
14.77
15.14
14.35
1,078,900
Jun 18, 2026
15.04
15.55
14.95
15.21
14.42
1,727,200
Jun 17, 2026
15.13
15.46
14.97
15.03
14.25
877,000
Jun 16, 2026
15.56
15.69
15.06
15.07
14.29
974,300
Jun 15, 2026
15.74
16.13
15.53
15.59
14.78
1,571,400
Jun 12, 2026
15.10
15.60
14.97
15.40
14.60
2,886,600
Jun 11, 2026
14.83
15.07
14.50
15.00
14.22
1,487,900
Jun 10, 2026
14.32
15.05
14.21
14.83
14.06
1,880,100
Jun 9, 2026
14.62
14.65
13.93
14.24
13.50
1,694,600
Jun 8, 2026
14.54
14.56
14.13
14.27
13.53
1,774,300
Jun 5, 2026
15.33
15.45
14.23
14.53
13.77
1,480,900
Jun 4, 2026
15.31
15.46
14.98
15.29
14.49
1,504,000
Jun 3, 2026
16.34
16.34
15.09
15.20
14.41
1,191,100
Jun 2, 2026
17.16
17.20
16.39
16.56
15.70
2,495,000
Jun 1, 2026
16.12
17.25
16.02
16.91
16.03
3,734,900
May 29, 2026
15.34
16.31
15.07
16.08
15.24
2,309,500
May 28, 2026
15.65
15.72
14.78
15.37
14.57
2,197,800
May 27, 2026
13.90
16.47
13.88
15.74
14.92
7,354,900
May 26, 2026
11.89
12.70
11.89
12.59
11.93
2,268,200
May 22, 2026
11.93
11.93
11.31
11.65
11.04
3,143,000
May 21, 2026
12.55
12.57
12.11
12.36
11.72
1,043,500
May 20, 2026
12.74
12.79
12.50
12.56
11.91
991,600
May 19, 2026
12.85
12.96
12.65
12.75
12.09
755,300
May 18, 2026
12.69
12.90
12.65
12.67
12.01
1,103,700
May 15, 2026
12.94
13.07
12.74
12.79
12.12
1,103,400
May 14, 2026
13.80
13.80
13.06
13.10
12.42
1,662,900
May 13, 2026
13.13
14.00
13.05
13.97
13.24
2,309,000
May 12, 2026
13.10
13.30
13.00
13.13
12.45
941,900
May 11, 2026
13.24
13.42
13.13
13.18
12.49
1,004,600
May 8, 2026
13.24
13.40
13.07
13.15
12.47
649,300
May 7, 2026
13.88
13.95
13.20
13.21
12.52
1,210,500
May 6, 2026
13.47
13.81
13.40
13.75
13.03
886,000
May 5, 2026
13.38
13.51
13.20
13.26
12.57
727,200
May 4, 2026
13.44
13.64
13.31
13.38
12.68
779,200
May 1, 2026
13.20
13.45
13.05
13.39
12.69
624,700
Apr 30, 2026
12.62
13.08
12.58
13.08
12.40
640,500
Apr 29, 2026
12.94
13.09
12.61
12.62
11.96
955,300
Apr 28, 2026
13.21
13.23
12.90
12.97
12.30
681,900
Apr 27, 2026
13.01
13.41
13.00
13.30
12.61
1,006,600
Apr 24, 2026
12.88
13.04
12.53
13.01
12.33
1,808,000
Apr 23, 2026
13.18
13.21
12.60
12.75
12.09
1,083,500
Apr 22, 2026
0.78
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
13.13
13.38
13.05
13.27
12.58
734,400
Apr 21, 2026
14.02
14.34
13.80
13.85
12.39
1,131,600
Apr 20, 2026
14.04
14.25
13.81
14.01
12.53
1,602,800
Apr 17, 2026
14.14
14.43
14.00
14.13
12.64
1,516,000
Apr 16, 2026
14.30
14.38
13.81
13.88
12.42
1,440,100
Apr 15, 2026
14.15
14.44
14.11
14.26
12.76
873,000
Apr 14, 2026
13.79
14.27
13.74
13.99
12.52
917,400
Apr 13, 2026
13.46
13.72
13.21
13.67
12.23
630,900
Apr 10, 2026
13.77
13.89
12.81
13.58
12.15
1,279,200
Apr 9, 2026
13.42
13.82
13.25
13.75
12.30
1,340,900
Apr 8, 2026
13.39
13.75
13.31
13.51
12.09
1,308,200
Apr 7, 2026
13.12
13.15
12.63
12.71
11.37
1,024,300
Apr 6, 2026
12.94
13.24
12.93
13.12
11.74
1,326,700
Apr 2, 2026
12.79
13.22
12.70
12.99
11.62
885,800
Apr 1, 2026
13.05
13.30
12.76
12.98
11.61
1,371,100
Mar 31, 2026
12.66
12.94
12.56
12.91
11.55
1,189,600
Mar 30, 2026
12.65
12.70
12.29
12.36
11.06
1,285,500
Mar 27, 2026
12.80
13.21
12.60
12.77
11.42
1,176,300
Mar 26, 2026
13.00
13.11
12.67
12.86
11.50
1,451,900
Mar 25, 2026
13.38
13.71
13.01
13.12
11.74
1,132,200
Mar 24, 2026
13.47
13.67
13.14
13.14
11.75
784,000
Mar 23, 2026
13.39
13.69
13.15
13.52
12.09
1,617,300
Mar 20, 2026
13.06
13.52
12.83
13.29
11.89
3,457,900
Mar 19, 2026
13.19
13.33
12.68
13.06
11.68
2,573,700
Mar 18, 2026
13.85
14.63
13.21
13.21
11.82
3,741,900
Mar 17, 2026
14.34
14.48
13.98
14.43
12.91
1,639,900
Mar 16, 2026
14.00
14.08
13.82
13.93
12.46
964,100
Mar 13, 2026
13.89
14.16
13.81
13.84
12.38
864,200
Mar 12, 2026
14.14
14.39
13.85
13.89
12.43
881,500
Mar 11, 2026
14.50
14.54
13.91
14.23
12.73
1,714,000
Mar 10, 2026
14.67
14.95
14.30
14.55
13.02
1,193,000
Mar 9, 2026
14.50
14.75
14.25
14.61
13.07
1,313,700
Mar 6, 2026
14.60
14.94
14.60
14.72
13.17
1,078,500
Mar 5, 2026
15.00
15.13
14.59
14.72
13.17
1,065,300
Mar 4, 2026
14.77
15.15
14.70
15.06
13.47
1,168,600
Mar 3, 2026
15.11
15.11
14.33
14.55
13.02
1,212,600
Mar 2, 2026
14.23
15.46
14.04
15.39
13.77
2,175,300
Feb 27, 2026
14.84
14.84
14.35
14.56
13.03
12,305,100
Feb 26, 2026
14.53
14.95
14.36
14.90
13.33
1,089,500
Feb 25, 2026
14.88
14.93
14.42
14.59
13.05
1,276,800
Feb 24, 2026
14.44
14.85
14.43
14.73
13.18
1,688,100
Feb 23, 2026
14.78
14.88
14.28
14.56
13.03
1,449,000
Feb 20, 2026
14.97
15.21
14.71
14.94
13.36
1,615,600
Feb 19, 2026
15.30
15.35
14.96
15.10
13.51
882,000
Feb 18, 2026
15.76
15.78
15.14
15.32
13.70
934,600
Feb 17, 2026
15.46
16.09
15.15
15.73
14.07
1,276,300
Feb 13, 2026
15.60
15.85
15.46
15.55
13.91
1,144,500
Feb 12, 2026
15.78
16.00
15.19
15.62
13.97
1,140,500
Feb 11, 2026
16.30
16.66
15.69
15.78
14.12
1,721,700
Feb 10, 2026
16.70
16.80
16.44
16.53
14.79
1,560,900
Feb 9, 2026
16.05
17.08
16.00
16.34
14.62
1,796,200
Feb 6, 2026
15.45
16.17
15.21
16.08
14.38
2,049,000
Feb 5, 2026
15.16
15.34
14.84
15.04
13.45
1,163,800
Feb 4, 2026
15.07
15.31
14.79
15.20
13.60
1,689,300
Feb 3, 2026
15.40
15.58
14.84
15.07
13.48
1,588,800
Feb 2, 2026
15.47
15.85
15.30
15.53
13.89
1,043,100
Jan 30, 2026
15.95
16.14
15.50
15.55
13.91
1,032,000
Jan 29, 2026
16.27
16.41
15.69
15.90
14.22
1,348,400
Jan 28, 2026
16.05
16.27
15.95
16.07
14.38
1,163,400
Jan 27, 2026
16.28
16.64
15.98
16.00
14.31
1,235,200
Jan 26, 2026
16.33
16.65
16.31
16.40
14.67
865,700
Jan 23, 2026
16.84
16.90
16.32
16.42
14.69
1,462,400
Jan 22, 2026
16.29
16.94
16.24
16.83
15.06
1,277,500
Jan 21, 2026
16.66
16.71
16.20
16.29
14.57
1,767,100
Jan 20, 2026
16.74
17.13
16.49
16.55
14.81
1,385,600
Jan 16, 2026
16.82
16.92
16.63
16.76
14.99
1,257,100
Jan 15, 2026
16.92
17.07
16.71
16.89
15.11
1,110,000
Jan 14, 2026
17.14
17.17
16.77
16.92
15.14
1,212,300
Jan 13, 2026
17.31
17.53
17.02
17.29
15.47
1,418,900
Jan 12, 2026
17.36
18.05
17.25
17.39
15.56
1,740,000
Jan 9, 2026
18.17
18.18
17.20
17.50
15.66
2,137,200
Jan 8, 2026
18.20
18.65
18.07
18.14
16.23
1,273,200
Jan 7, 2026
19.05
19.13
18.37
18.42
16.48
1,848,000
Jan 6, 2026
19.66
19.77
18.99
19.04
17.03
1,288,100
Jan 5, 2026
19.12
19.78
18.82
19.46
17.41
1,406,800
Jan 2, 2026
19.78
20.27
18.88
19.05
17.04
1,358,500
Dec 31, 2025
19.41
19.70
19.17
19.27
17.24
1,164,800
Dec 30, 2025
19.45
20.30
19.38
19.57
17.51
1,410,300
Dec 29, 2025
19.64
19.64
18.80
19.48
17.43
2,373,100
Dec 26, 2025
19.69
20.10
19.34
20.00
17.89
1,037,500
Dec 24, 2025
19.40
19.99
19.25
19.80
17.71
1,065,400
Dec 23, 2025
19.48
19.91
19.30
19.73
17.65
1,564,700
Dec 22, 2025
19.09
20.05
19.09
19.45
17.40
1,815,800
Dec 19, 2025
19.00
19.53
18.85
18.99
16.99
2,765,200
Dec 18, 2025
19.10
19.19
18.70
18.98
16.98
2,618,600
Dec 17, 2025
19.27
19.75
18.87
18.89
16.90
1,544,800
Dec 16, 2025
19.14
19.18
18.80
19.10
17.09
2,039,500
Dec 15, 2025
19.81
19.90
19.18
19.21
17.18
1,849,900
Dec 12, 2025
19.64
19.90
19.41
19.81
17.72
2,443,600
Dec 11, 2025
19.54
19.64
19.13
19.41
17.36
2,465,300
Dec 10, 2025
19.22
19.92
19.13
19.63
17.56
1,936,400
Dec 9, 2025
19.19
19.38
18.83
19.26
17.23
1,997,800
Dec 8, 2025
19.50
19.82
19.15
19.29
17.26
2,436,700
Dec 5, 2025
19.25
19.89
19.02
19.57
17.51
3,014,000
Dec 4, 2025
19.06
19.35
18.66
18.74
16.76
2,116,300
Dec 3, 2025
19.42
19.63
18.55
18.98
16.98
2,168,600
Dec 2, 2025
19.74
19.94
19.26
19.59
17.52
1,985,000
Dec 1, 2025
19.45
19.91
19.18
19.74
17.66
1,899,300
Nov 28, 2025
19.88
19.88
19.26
19.53
17.47
1,272,600
Nov 26, 2025
19.48
20.12
19.40
19.73
17.65
2,860,800
Nov 25, 2025
19.26
20.11
19.05
19.48
17.43
2,745,500
Nov 24, 2025
18.30
18.75
18.11
18.16
16.25
1,774,900
Nov 21, 2025
18.17
18.40
17.61
18.10
16.19
3,102,800
Nov 20, 2025
19.05
19.45
18.01
18.17
16.25
2,825,600
Nov 19, 2025
19.50
20.17
18.66
19.23
17.20
4,835,600
Nov 18, 2025
21.93
22.88
21.93
22.42
20.06
2,240,300
Nov 17, 2025
22.50
22.65
22.08
22.21
19.87
1,247,900
Nov 14, 2025
22.84
23.10
22.16
22.44
20.07
2,434,800
Nov 13, 2025
23.36
23.76
23.07
23.29
20.83
1,328,900
Nov 12, 2025
23.64
23.79
23.00
23.24
20.79
982,900
Nov 11, 2025
22.96
23.68
22.92
23.53
21.05
1,198,000
Nov 10, 2025
22.94
23.30
22.42
22.88
20.47
1,219,100
Nov 7, 2025
22.50
22.50
21.59
22.28
19.93
1,263,200
Nov 6, 2025
22.51
22.94
22.09
22.58
20.20
1,238,600
Nov 5, 2025
22.12
22.55
21.81
22.45
20.08
1,029,300
Nov 4, 2025
22.48
22.76
21.12
22.19
19.85
2,434,500
Nov 3, 2025
23.79
24.05
22.45
23.53
21.05
2,401,000
Oct 31, 2025
23.15
25.03
22.42
24.15
21.60
5,500,800
Oct 30, 2025
21.16
21.93
20.67
21.29
19.05
2,879,900
