NYSE - Nasdaq Real Time Price • USD
Yiren Digital Ltd. (YRD)
As of 10:02 AM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 4.88 | 5.12 | 4.93 | 5.08 | 5.08 | 31,157 |
| Apr 22, 2024 | 4.91 | 5.09 | 4.90 | 4.97 | 4.97 | 111,700 |
| Apr 19, 2024 | 4.85 | 4.93 | 4.80 | 4.83 | 4.83 | 66,900 |
| Apr 18, 2024 | 4.71 | 5.01 | 4.70 | 4.85 | 4.85 | 83,500 |
| Apr 17, 2024 | 4.85 | 4.89 | 4.71 | 4.71 | 4.71 | 119,600 |
| Apr 16, 2024 | 4.80 | 4.97 | 4.71 | 4.81 | 4.81 | 111,800 |
| Apr 15, 2024 | 5.23 | 5.26 | 4.81 | 4.83 | 4.83 | 168,300 |
| Apr 12, 2024 | 5.25 | 5.47 | 5.08 | 5.15 | 5.15 | 157,200 |
| Apr 11, 2024 | 5.19 | 5.37 | 5.18 | 5.28 | 5.28 | 139,800 |
| Apr 10, 2024 | 5.19 | 5.36 | 5.12 | 5.22 | 5.22 | 207,000 |
| Apr 9, 2024 | 5.13 | 5.18 | 4.96 | 5.14 | 5.14 | 77,500 |
| Apr 8, 2024 | 4.91 | 5.11 | 4.88 | 5.07 | 5.07 | 242,600 |
| Apr 5, 2024 | 4.66 | 4.93 | 4.60 | 4.90 | 4.90 | 191,100 |
| Apr 4, 2024 | 4.79 | 4.94 | 4.60 | 4.61 | 4.61 | 178,300 |
| Apr 3, 2024 | 4.65 | 4.83 | 4.65 | 4.76 | 4.76 | 150,300 |
| Apr 2, 2024 | 4.80 | 4.90 | 4.62 | 4.76 | 4.76 | 136,100 |
| Apr 1, 2024 | 4.62 | 4.94 | 4.55 | 4.87 | 4.87 | 150,000 |
| Mar 28, 2024 | 4.45 | 4.76 | 4.41 | 4.51 | 4.51 | 191,100 |
| Mar 27, 2024 | 4.65 | 4.77 | 4.50 | 4.51 | 4.51 | 208,400 |
| Mar 26, 2024 | 4.30 | 4.85 | 4.24 | 4.68 | 4.68 | 280,000 |
| Mar 25, 2024 | 4.75 | 4.84 | 4.34 | 4.42 | 4.42 | 492,300 |
| Mar 22, 2024 | 5.30 | 5.30 | 5.00 | 5.07 | 5.07 | 183,700 |
| Mar 21, 2024 | 5.40 | 5.42 | 4.78 | 5.38 | 5.38 | 453,300 |
| Mar 20, 2024 | 5.30 | 5.50 | 5.25 | 5.43 | 5.43 | 298,900 |
| Mar 19, 2024 | 5.59 | 5.60 | 5.11 | 5.25 | 5.25 | 354,000 |
| Mar 18, 2024 | 5.32 | 5.80 | 5.23 | 5.70 | 5.70 | 184,700 |
| Mar 15, 2024 | 5.34 | 5.42 | 5.21 | 5.32 | 5.32 | 47,500 |
| Mar 14, 2024 | 5.39 | 5.44 | 5.28 | 5.29 | 5.29 | 46,800 |
| Mar 13, 2024 | 5.25 | 5.50 | 5.20 | 5.39 | 5.39 | 139,400 |
| Mar 12, 2024 | 5.12 | 5.36 | 5.11 | 5.23 | 5.23 | 92,400 |
| Mar 11, 2024 | 4.95 | 5.22 | 4.87 | 5.12 | 5.12 | 99,400 |
| Mar 8, 2024 | 4.87 | 5.07 | 4.78 | 4.87 | 4.87 | 106,300 |
| Mar 7, 2024 | 5.03 | 5.18 | 4.89 | 4.94 | 4.94 | 143,700 |
| Mar 6, 2024 | 5.07 | 5.18 | 5.00 | 5.10 | 5.10 | 59,800 |
| Mar 5, 2024 | 5.57 | 5.57 | 4.60 | 5.06 | 5.06 | 197,900 |
| Mar 4, 2024 | 5.62 | 5.80 | 5.23 | 5.50 | 5.50 | 252,300 |
| Mar 1, 2024 | 5.21 | 5.52 | 5.12 | 5.52 | 5.52 | 150,800 |
| Feb 29, 2024 | 5.20 | 5.23 | 5.10 | 5.13 | 5.13 | 46,700 |
| Feb 28, 2024 | 5.27 | 5.27 | 5.05 | 5.09 | 5.09 | 50,300 |
| Feb 27, 2024 | 5.30 | 5.48 | 5.20 | 5.26 | 5.26 | 114,500 |
| Feb 26, 2024 | 5.14 | 5.30 | 4.95 | 5.29 | 5.29 | 108,400 |
| Feb 23, 2024 | 5.00 | 5.17 | 4.90 | 5.12 | 5.12 | 59,400 |
| Feb 22, 2024 | 5.02 | 5.03 | 4.87 | 4.99 | 4.99 | 49,000 |
| Feb 21, 2024 | 4.94 | 5.03 | 4.83 | 4.90 | 4.90 | 52,100 |
| Feb 20, 2024 | 4.99 | 5.03 | 4.82 | 4.94 | 4.94 | 79,900 |
| Feb 16, 2024 | 5.50 | 5.50 | 4.89 | 5.02 | 5.02 | 209,600 |
| Feb 15, 2024 | 4.77 | 5.59 | 4.65 | 5.45 | 5.45 | 413,900 |
| Feb 14, 2024 | 4.45 | 4.70 | 4.34 | 4.69 | 4.69 | 81,900 |
| Feb 13, 2024 | 4.14 | 4.45 | 4.02 | 4.44 | 4.44 | 127,000 |
| Feb 12, 2024 | 4.39 | 4.55 | 4.35 | 4.47 | 4.47 | 56,500 |
| Feb 9, 2024 | 4.63 | 4.67 | 4.32 | 4.39 | 4.39 | 76,900 |
| Feb 8, 2024 | 4.68 | 4.68 | 4.53 | 4.64 | 4.64 | 48,200 |
| Feb 7, 2024 | 4.87 | 4.94 | 4.53 | 4.67 | 4.67 | 143,600 |
| Feb 6, 2024 | 4.45 | 4.83 | 4.30 | 4.83 | 4.83 | 128,700 |
| Feb 5, 2024 | 4.59 | 4.63 | 4.25 | 4.40 | 4.40 | 149,700 |
| Feb 2, 2024 | 4.60 | 4.88 | 4.41 | 4.48 | 4.48 | 241,100 |
| Feb 1, 2024 | 4.40 | 4.59 | 4.32 | 4.53 | 4.53 | 126,800 |
| Jan 31, 2024 | 4.74 | 4.74 | 4.01 | 4.30 | 4.30 | 215,400 |
| Jan 30, 2024 | 4.96 | 5.00 | 4.79 | 4.85 | 4.85 | 85,000 |
| Jan 29, 2024 | 4.89 | 4.98 | 4.80 | 4.88 | 4.88 | 155,400 |
| Jan 26, 2024 | 4.96 | 4.99 | 4.67 | 4.77 | 4.77 | 127,500 |
| Jan 25, 2024 | 4.70 | 5.00 | 4.70 | 4.99 | 4.99 | 187,500 |
| Jan 24, 2024 | 4.55 | 4.78 | 4.54 | 4.75 | 4.75 | 260,300 |
| Jan 23, 2024 | 4.29 | 4.57 | 4.29 | 4.50 | 4.50 | 197,600 |
| Jan 22, 2024 | 4.18 | 4.42 | 4.15 | 4.25 | 4.25 | 151,400 |
| Jan 19, 2024 | 4.02 | 4.15 | 3.89 | 4.11 | 4.11 | 107,600 |
| Jan 18, 2024 | 3.92 | 4.04 | 3.86 | 4.02 | 4.02 | 143,700 |
| Jan 17, 2024 | 4.03 | 4.14 | 3.85 | 3.86 | 3.86 | 97,900 |
| Jan 16, 2024 | 3.96 | 4.12 | 3.84 | 4.01 | 4.01 | 147,900 |
| Jan 12, 2024 | 4.61 | 4.63 | 4.07 | 4.08 | 4.08 | 145,400 |
| Jan 11, 2024 | 4.47 | 4.65 | 4.42 | 4.58 | 4.58 | 173,600 |
| Jan 10, 2024 | 4.54 | 4.59 | 4.30 | 4.52 | 4.52 | 139,500 |
| Jan 9, 2024 | 4.17 | 4.61 | 4.07 | 4.47 | 4.47 | 206,900 |
| Jan 8, 2024 | 3.94 | 4.42 | 3.92 | 4.25 | 4.25 | 278,000 |
| Jan 5, 2024 | 4.18 | 4.28 | 3.62 | 3.91 | 3.91 | 248,500 |
| Jan 4, 2024 | 3.96 | 4.35 | 3.91 | 4.10 | 4.10 | 295,500 |
| Jan 3, 2024 | 3.65 | 4.34 | 3.59 | 4.05 | 4.05 | 549,300 |
| Jan 2, 2024 | 3.12 | 3.68 | 3.02 | 3.59 | 3.59 | 320,000 |
| Dec 29, 2023 | 3.04 | 3.15 | 3.00 | 3.12 | 3.12 | 128,500 |
| Dec 28, 2023 | 3.00 | 3.14 | 3.00 | 3.09 | 3.09 | 106,300 |
| Dec 27, 2023 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | 87,900 |
| Dec 26, 2023 | 3.10 | 3.10 | 3.02 | 3.05 | 3.05 | 98,300 |
| Dec 22, 2023 | 3.01 | 3.18 | 3.01 | 3.16 | 3.16 | 193,900 |
| Dec 21, 2023 | 3.00 | 3.10 | 2.97 | 3.04 | 3.04 | 62,000 |
| Dec 20, 2023 | 3.00 | 3.05 | 2.96 | 2.99 | 2.99 | 60,400 |
| Dec 19, 2023 | 2.94 | 3.02 | 2.94 | 3.00 | 3.00 | 60,700 |
| Dec 18, 2023 | 2.92 | 3.00 | 2.88 | 2.99 | 2.99 | 74,500 |
| Dec 15, 2023 | 2.88 | 2.99 | 2.84 | 2.92 | 2.92 | 79,400 |
| Dec 14, 2023 | 2.91 | 3.00 | 2.85 | 2.93 | 2.93 | 83,500 |
| Dec 13, 2023 | 2.85 | 2.95 | 2.73 | 2.95 | 2.95 | 60,900 |
| Dec 12, 2023 | 2.88 | 2.97 | 2.70 | 2.87 | 2.87 | 80,800 |
| Dec 11, 2023 | 2.96 | 3.00 | 2.66 | 2.93 | 2.93 | 122,300 |
| Dec 8, 2023 | 3.02 | 3.09 | 2.96 | 2.99 | 2.99 | 54,700 |
| Dec 7, 2023 | 3.00 | 3.10 | 2.98 | 3.08 | 3.08 | 68,100 |
| Dec 6, 2023 | 3.03 | 3.10 | 3.03 | 3.05 | 3.05 | 67,600 |
| Dec 5, 2023 | 3.14 | 3.16 | 3.00 | 3.08 | 3.08 | 157,200 |
| Dec 4, 2023 | 2.92 | 3.20 | 2.86 | 3.20 | 3.20 | 317,800 |
| Dec 1, 2023 | 2.87 | 3.05 | 2.85 | 3.03 | 3.03 | 119,500 |
| Nov 30, 2023 | 2.93 | 3.00 | 2.73 | 2.83 | 2.83 | 58,800 |
| Nov 29, 2023 | 3.11 | 3.15 | 2.84 | 2.99 | 2.99 | 129,400 |
| Nov 28, 2023 | 3.07 | 3.20 | 3.07 | 3.18 | 3.18 | 140,100 |
| Nov 27, 2023 | 3.15 | 3.17 | 3.04 | 3.12 | 3.12 | 87,500 |
| Nov 24, 2023 | 2.99 | 3.20 | 2.95 | 3.11 | 3.11 | 74,300 |
| Nov 22, 2023 | 2.95 | 3.03 | 2.81 | 2.99 | 2.99 | 119,700 |
| Nov 21, 2023 | 2.80 | 3.00 | 2.80 | 2.95 | 2.95 | 212,300 |
| Nov 20, 2023 | 2.53 | 2.89 | 2.53 | 2.77 | 2.77 | 201,500 |
| Nov 17, 2023 | 2.31 | 2.63 | 2.30 | 2.60 | 2.60 | 130,700 |
| Nov 16, 2023 | 2.30 | 2.30 | 2.26 | 2.29 | 2.29 | 37,800 |
| Nov 15, 2023 | 2.27 | 2.30 | 2.25 | 2.29 | 2.29 | 25,400 |
| Nov 14, 2023 | 2.21 | 2.27 | 2.19 | 2.22 | 2.22 | 30,500 |
| Nov 13, 2023 | 2.24 | 2.28 | 2.19 | 2.26 | 2.26 | 41,000 |
| Nov 10, 2023 | 2.32 | 2.32 | 2.24 | 2.24 | 2.24 | 21,900 |
| Nov 9, 2023 | 2.36 | 2.36 | 2.30 | 2.33 | 2.33 | 20,400 |
| Nov 8, 2023 | 2.31 | 2.36 | 2.28 | 2.36 | 2.36 | 50,400 |
| Nov 7, 2023 | 2.29 | 2.33 | 2.26 | 2.28 | 2.28 | 23,200 |
| Nov 6, 2023 | 2.26 | 2.31 | 2.17 | 2.31 | 2.31 | 18,900 |
| Nov 3, 2023 | 2.27 | 2.31 | 2.16 | 2.23 | 2.23 | 119,000 |
| Nov 2, 2023 | 2.26 | 2.30 | 2.22 | 2.26 | 2.26 | 41,400 |
| Nov 1, 2023 | 2.24 | 2.26 | 2.22 | 2.26 | 2.26 | 24,900 |
| Oct 31, 2023 | 2.28 | 2.28 | 2.20 | 2.21 | 2.21 | 34,000 |
| Oct 30, 2023 | 2.21 | 2.28 | 2.20 | 2.26 | 2.26 | 29,500 |
| Oct 27, 2023 | 2.17 | 2.21 | 2.16 | 2.20 | 2.20 | 17,800 |
| Oct 26, 2023 | 2.26 | 2.26 | 2.16 | 2.16 | 2.16 | 17,800 |
| Oct 25, 2023 | 2.20 | 2.27 | 2.20 | 2.27 | 2.27 | 35,300 |
| Oct 24, 2023 | 2.21 | 2.30 | 2.20 | 2.23 | 2.23 | 75,300 |
| Oct 23, 2023 | 2.23 | 2.23 | 2.16 | 2.17 | 2.17 | 40,700 |
| Oct 20, 2023 | 2.26 | 2.27 | 2.19 | 2.20 | 2.20 | 59,600 |
| Oct 19, 2023 | 2.40 | 2.40 | 2.25 | 2.26 | 2.26 | 44,300 |
| Oct 18, 2023 | 2.38 | 2.41 | 2.35 | 2.38 | 2.38 | 21,300 |
| Oct 17, 2023 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 65,800 |
| Oct 16, 2023 | 2.30 | 2.35 | 2.25 | 2.29 | 2.29 | 61,100 |
| Oct 13, 2023 | 2.30 | 2.33 | 2.27 | 2.32 | 2.32 | 22,900 |
| Oct 12, 2023 | 2.30 | 2.32 | 2.25 | 2.27 | 2.27 | 26,000 |
| Oct 11, 2023 | 2.38 | 2.38 | 2.28 | 2.31 | 2.31 | 111,100 |
| Oct 10, 2023 | 2.38 | 2.43 | 2.38 | 2.40 | 2.40 | 30,100 |
| Oct 9, 2023 | 2.35 | 2.44 | 2.28 | 2.37 | 2.37 | 98,000 |
| Oct 6, 2023 | 2.33 | 2.41 | 2.33 | 2.39 | 2.39 | 42,500 |
| Oct 5, 2023 | 2.43 | 2.43 | 2.33 | 2.36 | 2.36 | 75,600 |
| Oct 4, 2023 | 2.49 | 2.49 | 2.44 | 2.46 | 2.46 | 12,900 |
| Oct 3, 2023 | 2.45 | 2.49 | 2.39 | 2.49 | 2.49 | 56,100 |
| Oct 2, 2023 | 2.45 | 2.49 | 2.45 | 2.49 | 2.49 | 39,800 |
| Sep 29, 2023 | 2.50 | 2.50 | 2.42 | 2.43 | 2.43 | 24,700 |
| Sep 28, 2023 | 2.40 | 2.47 | 2.40 | 2.47 | 2.47 | 12,400 |
| Sep 27, 2023 | 2.43 | 2.47 | 2.38 | 2.43 | 2.43 | 35,600 |
| Sep 26, 2023 | 2.46 | 2.49 | 2.39 | 2.41 | 2.41 | 36,700 |
| Sep 25, 2023 | 2.42 | 2.51 | 2.42 | 2.48 | 2.48 | 23,900 |
| Sep 22, 2023 | 2.44 | 2.55 | 2.44 | 2.50 | 2.50 | 65,200 |
| Sep 21, 2023 | 2.40 | 2.48 | 2.40 | 2.46 | 2.46 | 41,400 |
| Sep 20, 2023 | 2.56 | 2.58 | 2.40 | 2.43 | 2.43 | 73,100 |
| Sep 19, 2023 | 2.43 | 2.57 | 2.41 | 2.56 | 2.56 | 47,500 |
| Sep 18, 2023 | 2.50 | 2.54 | 2.41 | 2.45 | 2.45 | 49,000 |
| Sep 15, 2023 | 2.40 | 2.52 | 2.40 | 2.51 | 2.51 | 38,300 |
| Sep 14, 2023 | 2.52 | 2.55 | 2.40 | 2.40 | 2.40 | 82,700 |
| Sep 13, 2023 | 2.47 | 2.59 | 2.46 | 2.55 | 2.55 | 63,600 |
| Sep 12, 2023 | 2.53 | 2.58 | 2.52 | 2.53 | 2.53 | 54,700 |
| Sep 11, 2023 | 2.50 | 2.60 | 2.50 | 2.54 | 2.54 | 56,400 |
| Sep 8, 2023 | 2.38 | 2.59 | 2.38 | 2.50 | 2.50 | 96,200 |
| Sep 7, 2023 | 2.39 | 2.48 | 2.39 | 2.44 | 2.44 | 55,800 |
| Sep 6, 2023 | 2.56 | 2.58 | 2.39 | 2.45 | 2.45 | 103,000 |
| Sep 5, 2023 | 2.62 | 2.70 | 2.55 | 2.58 | 2.58 | 68,700 |
| Sep 1, 2023 | 2.64 | 2.72 | 2.62 | 2.62 | 2.62 | 51,100 |
| Aug 31, 2023 | 2.65 | 2.70 | 2.63 | 2.69 | 2.69 | 73,500 |
| Aug 30, 2023 | 2.50 | 2.71 | 2.48 | 2.66 | 2.66 | 75,300 |
| Aug 29, 2023 | 2.47 | 2.69 | 2.47 | 2.56 | 2.56 | 73,200 |
| Aug 28, 2023 | 2.48 | 2.62 | 2.48 | 2.57 | 2.57 | 31,300 |
| Aug 25, 2023 | 2.55 | 2.55 | 2.44 | 2.50 | 2.50 | 13,200 |
| Aug 24, 2023 | 2.67 | 2.71 | 2.42 | 2.45 | 2.45 | 82,000 |
| Aug 23, 2023 | 2.58 | 2.74 | 2.58 | 2.64 | 2.64 | 116,300 |
| Aug 22, 2023 | 2.53 | 2.63 | 2.51 | 2.58 | 2.58 | 80,100 |
| Aug 21, 2023 | 2.67 | 2.67 | 2.50 | 2.57 | 2.57 | 69,800 |
| Aug 18, 2023 | 2.43 | 2.73 | 2.43 | 2.67 | 2.67 | 141,300 |
| Aug 17, 2023 | 2.45 | 2.59 | 2.33 | 2.47 | 2.47 | 122,000 |
| Aug 16, 2023 | 2.32 | 2.37 | 2.31 | 2.36 | 2.36 | 43,500 |
| Aug 15, 2023 | 2.25 | 2.33 | 2.23 | 2.27 | 2.27 | 62,300 |
| Aug 14, 2023 | 2.18 | 2.31 | 2.18 | 2.29 | 2.29 | 72,700 |
| Aug 11, 2023 | 2.18 | 2.32 | 2.18 | 2.22 | 2.22 | 89,600 |
| Aug 10, 2023 | 2.27 | 2.29 | 2.18 | 2.23 | 2.23 | 38,200 |
| Aug 9, 2023 | 2.34 | 2.43 | 2.16 | 2.20 | 2.20 | 86,500 |
| Aug 8, 2023 | 2.34 | 2.34 | 2.20 | 2.27 | 2.27 | 108,000 |
| Aug 7, 2023 | 2.40 | 2.41 | 2.31 | 2.34 | 2.34 | 19,900 |
| Aug 4, 2023 | 2.48 | 2.48 | 2.37 | 2.38 | 2.38 | 62,000 |
| Aug 3, 2023 | 2.48 | 2.60 | 2.45 | 2.48 | 2.48 | 118,000 |
| Aug 2, 2023 | 2.71 | 2.71 | 2.45 | 2.50 | 2.50 | 148,400 |
| Aug 1, 2023 | 2.74 | 2.74 | 2.61 | 2.69 | 2.69 | 51,800 |
| Jul 31, 2023 | 2.45 | 2.78 | 2.45 | 2.68 | 2.68 | 128,100 |
| Jul 28, 2023 | 2.49 | 2.56 | 2.25 | 2.51 | 2.51 | 163,500 |
| Jul 27, 2023 | 2.50 | 2.57 | 2.30 | 2.40 | 2.40 | 76,300 |
| Jul 26, 2023 | 2.45 | 2.54 | 2.36 | 2.47 | 2.47 | 134,800 |
| Jul 25, 2023 | 2.50 | 2.59 | 2.40 | 2.40 | 2.40 | 82,700 |
| Jul 24, 2023 | 2.42 | 2.55 | 2.38 | 2.53 | 2.53 | 108,600 |
| Jul 21, 2023 | 2.40 | 2.40 | 2.20 | 2.35 | 2.35 | 44,700 |
| Jul 20, 2023 | 2.45 | 2.48 | 2.39 | 2.40 | 2.40 | 49,100 |
| Jul 19, 2023 | 2.42 | 2.45 | 2.37 | 2.41 | 2.41 | 24,900 |
| Jul 18, 2023 | 2.48 | 2.50 | 2.38 | 2.40 | 2.40 | 104,900 |
| Jul 17, 2023 | 2.42 | 2.56 | 2.37 | 2.44 | 2.44 | 159,500 |
| Jul 14, 2023 | 2.53 | 2.58 | 2.32 | 2.44 | 2.44 | 115,100 |
| Jul 13, 2023 | 2.34 | 2.59 | 2.28 | 2.50 | 2.50 | 143,400 |
| Jul 12, 2023 | 2.25 | 2.32 | 2.24 | 2.26 | 2.26 | 55,400 |
| Jul 11, 2023 | 2.18 | 2.32 | 2.17 | 2.24 | 2.24 | 69,500 |
| Jul 10, 2023 | 2.20 | 2.29 | 2.13 | 2.22 | 2.22 | 65,400 |
| Jul 7, 2023 | 2.29 | 2.32 | 2.20 | 2.22 | 2.22 | 113,000 |
| Jul 6, 2023 | 2.30 | 2.30 | 2.21 | 2.24 | 2.24 | 59,600 |
| Jul 5, 2023 | 2.28 | 2.36 | 2.26 | 2.31 | 2.31 | 82,100 |
| Jul 3, 2023 | 2.32 | 2.45 | 2.27 | 2.35 | 2.35 | 64,600 |
| Jun 30, 2023 | 2.30 | 2.30 | 2.22 | 2.28 | 2.28 | 25,100 |
| Jun 29, 2023 | 2.35 | 2.42 | 2.16 | 2.29 | 2.29 | 123,700 |
| Jun 28, 2023 | 2.30 | 2.37 | 2.22 | 2.37 | 2.37 | 19,500 |
| Jun 27, 2023 | 2.36 | 2.39 | 2.26 | 2.31 | 2.31 | 105,500 |
| Jun 26, 2023 | 2.50 | 2.50 | 2.35 | 2.39 | 2.39 | 37,900 |
| Jun 23, 2023 | 2.49 | 2.50 | 2.36 | 2.44 | 2.44 | 65,100 |
| Jun 22, 2023 | 2.50 | 2.56 | 2.44 | 2.50 | 2.50 | 44,600 |
| Jun 21, 2023 | 2.58 | 2.62 | 2.45 | 2.54 | 2.54 | 32,700 |
| Jun 20, 2023 | 2.53 | 2.68 | 2.48 | 2.65 | 2.65 | 83,200 |
| Jun 16, 2023 | 2.63 | 2.82 | 2.57 | 2.66 | 2.66 | 151,600 |
| Jun 15, 2023 | 2.49 | 2.80 | 2.48 | 2.71 | 2.71 | 188,300 |
| Jun 14, 2023 | 2.50 | 2.60 | 2.45 | 2.51 | 2.51 | 69,600 |
| Jun 13, 2023 | 2.60 | 2.64 | 2.50 | 2.56 | 2.56 | 112,000 |
| Jun 12, 2023 | 2.79 | 2.82 | 2.60 | 2.63 | 2.63 | 66,600 |
| Jun 9, 2023 | 2.54 | 2.93 | 2.51 | 2.53 | 2.53 | 297,200 |
| Jun 8, 2023 | 2.43 | 2.45 | 2.30 | 2.44 | 2.44 | 114,500 |
| Jun 7, 2023 | 2.38 | 2.49 | 2.32 | 2.44 | 2.44 | 26,900 |
| Jun 6, 2023 | 2.44 | 2.50 | 2.41 | 2.45 | 2.45 | 27,200 |
| Jun 5, 2023 | 2.25 | 2.45 | 2.20 | 2.43 | 2.43 | 23,300 |
| Jun 2, 2023 | 2.10 | 2.24 | 2.10 | 2.21 | 2.21 | 23,900 |
| Jun 1, 2023 | 1.98 | 2.15 | 1.98 | 2.04 | 2.04 | 32,200 |
| May 31, 2023 | 2.00 | 2.05 | 2.00 | 2.02 | 2.02 | 8,900 |
| May 30, 2023 | 2.02 | 2.12 | 2.02 | 2.04 | 2.04 | 20,200 |
| May 26, 2023 | 2.12 | 2.20 | 1.94 | 2.05 | 2.05 | 46,200 |
| May 25, 2023 | 2.16 | 2.20 | 2.10 | 2.13 | 2.13 | 14,600 |
| May 24, 2023 | 2.18 | 2.18 | 2.07 | 2.16 | 2.16 | 14,900 |
| May 23, 2023 | 2.09 | 2.23 | 2.09 | 2.21 | 2.21 | 18,000 |
| May 22, 2023 | 2.35 | 2.35 | 2.07 | 2.16 | 2.16 | 54,600 |
| May 19, 2023 | 2.29 | 2.42 | 2.28 | 2.37 | 2.37 | 19,000 |
| May 18, 2023 | 2.44 | 2.45 | 2.26 | 2.32 | 2.32 | 32,900 |
| May 17, 2023 | 2.50 | 2.54 | 2.42 | 2.50 | 2.50 | 10,400 |
| May 16, 2023 | 2.44 | 2.58 | 2.44 | 2.53 | 2.53 | 21,400 |
| May 15, 2023 | 2.37 | 2.54 | 2.33 | 2.48 | 2.48 | 28,200 |
| May 12, 2023 | 2.51 | 2.51 | 2.17 | 2.25 | 2.25 | 60,400 |
| May 11, 2023 | 2.54 | 2.59 | 2.52 | 2.55 | 2.55 | 9,000 |
| May 10, 2023 | 2.57 | 2.57 | 2.47 | 2.50 | 2.50 | 24,200 |
| May 9, 2023 | 2.57 | 2.69 | 2.54 | 2.56 | 2.56 | 56,000 |
| May 8, 2023 | 2.66 | 2.66 | 2.58 | 2.65 | 2.65 | 30,500 |
| May 5, 2023 | 2.52 | 2.62 | 2.52 | 2.58 | 2.58 | 25,700 |
| May 4, 2023 | 2.43 | 2.48 | 2.39 | 2.43 | 2.43 | 17,200 |
| May 3, 2023 | 2.34 | 2.52 | 2.31 | 2.41 | 2.41 | 47,200 |
| May 2, 2023 | 2.60 | 2.60 | 2.33 | 2.33 | 2.33 | 111,800 |
| May 1, 2023 | 2.39 | 2.69 | 2.22 | 2.50 | 2.50 | 248,600 |
| Apr 28, 2023 | 2.12 | 2.24 | 2.10 | 2.12 | 2.12 | 33,800 |
| Apr 27, 2023 | 2.07 | 2.10 | 2.05 | 2.10 | 2.10 | 1,900 |
| Apr 26, 2023 | 2.18 | 2.26 | 2.03 | 2.09 | 2.09 | 35,100 |
| Apr 25, 2023 | 2.09 | 2.09 | 2.01 | 2.06 | 2.06 | 6,400 |
| Apr 24, 2023 | 2.10 | 2.35 | 2.06 | 2.10 | 2.10 | 45,000 |
Related Tickers
QD Qudian Inc.
2.3750
+1.93%
FINV FinVolution Group
4.8000
+0.84%
LX LexinFintech Holdings Ltd.
1.6800
+1.82%
XYF X Financial
3.8825
-0.45%
NISN Nisun International Enterprise Development Group Co., Ltd
6.90
+7.23%
QFIN Qifu Technology, Inc.
18.39
+0.55%
6623.HK Lufax Holding Ltd
17.000
-2.75%
MFIN Medallion Financial Corp.
7.77
+1.82%
CFNB California First Leasing Corporation
19.25
0.00%
SLM SLM Corporation
21.70
+1.76%