NYSE - Delayed Quote USD
Yiren Digital Ltd. (YRD)
6.19
+0.26
+(4.38%)
At close: May 16 at 4:00:02 PM EDT
6.19
0.00
(0.00%)
After hours: May 16 at 5:32:50 PM EDT
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 |
|---|---|---|---|---|---|---|
| May 16, 2025 | 5.94 | 6.28 | 5.94 | 6.19 | 6.19 | 44,500 |
| May 15, 2025 | 6.28 | 6.32 | 5.69 | 5.93 | 5.93 | 135,000 |
| May 14, 2025 | 6.59 | 6.60 | 6.28 | 6.36 | 6.36 | 115,000 |
| May 13, 2025 | 6.38 | 6.57 | 6.30 | 6.51 | 6.51 | 90,800 |
| May 12, 2025 | 6.58 | 6.68 | 6.34 | 6.42 | 6.42 | 101,100 |
| May 9, 2025 | 6.16 | 6.30 | 6.09 | 6.26 | 6.26 | 74,400 |
| May 8, 2025 | 6.32 | 6.40 | 6.19 | 6.20 | 6.20 | 101,300 |
| May 7, 2025 | 6.46 | 6.46 | 6.20 | 6.27 | 6.27 | 47,600 |
| May 6, 2025 | 6.34 | 6.50 | 6.13 | 6.46 | 6.46 | 104,100 |
| May 5, 2025 | 6.38 | 6.46 | 6.25 | 6.33 | 6.33 | 153,800 |
| May 2, 2025 | 6.66 | 6.68 | 6.38 | 6.38 | 6.38 | 105,200 |
| May 1, 2025 | 6.56 | 6.61 | 6.47 | 6.55 | 6.55 | 33,000 |
| Apr 30, 2025 | 6.51 | 6.58 | 6.33 | 6.54 | 6.54 | 103,000 |
| Apr 29, 2025 | 6.57 | 6.70 | 6.45 | 6.63 | 6.63 | 67,800 |
| Apr 28, 2025 | 6.51 | 6.58 | 6.39 | 6.54 | 6.54 | 83,700 |
| Apr 25, 2025 | 6.51 | 6.60 | 6.40 | 6.56 | 6.56 | 69,600 |
| Apr 24, 2025 | 6.38 | 6.67 | 6.21 | 6.58 | 6.58 | 153,400 |
| Apr 23, 2025 | 6.20 | 6.34 | 6.09 | 6.32 | 6.32 | 146,500 |
| Apr 22, 2025 | 5.62 | 6.06 | 5.61 | 5.98 | 5.98 | 78,000 |
| Apr 21, 2025 | 5.76 | 5.76 | 5.51 | 5.61 | 5.61 | 63,300 |
| Apr 17, 2025 | 5.91 | 6.00 | 5.70 | 5.70 | 5.70 | 42,400 |
| Apr 16, 2025 | 5.57 | 5.86 | 5.56 | 5.86 | 5.86 | 119,200 |
| Apr 15, 2025 | 5.73 | 5.95 | 5.60 | 5.70 | 5.70 | 59,600 |
| Apr 14, 2025 | 5.40 | 5.87 | 5.40 | 5.77 | 5.77 | 111,500 |
| Apr 11, 2025 | 5.62 | 5.65 | 5.23 | 5.33 | 5.33 | 145,100 |
| Apr 10, 2025 | 5.51 | 5.72 | 5.39 | 5.51 | 5.51 | 135,100 |
| Apr 9, 2025 | 5.28 | 5.57 | 4.70 | 5.48 | 5.48 | 380,400 |
| Apr 8, 2025 | 6.07 | 6.08 | 5.24 | 5.38 | 5.38 | 153,100 |
| Apr 7, 2025 | 5.63 | 6.14 | 5.50 | 5.71 | 5.71 | 299,300 |
| Apr 4, 2025 | 6.44 | 6.52 | 6.05 | 6.12 | 6.12 | 444,500 |
| Apr 3, 2025 | 7.00 | 7.10 | 6.80 | 7.01 | 7.01 | 125,100 |
| Apr 2, 2025 | 7.23 | 7.44 | 7.04 | 7.34 | 7.34 | 129,300 |
| Apr 1, 2025 | 6.93 | 7.31 | 6.93 | 7.23 | 7.23 | 138,400 |
| Mar 31, 2025 | 6.98 | 7.02 | 6.82 | 6.88 | 6.88 | 158,900 |
| Mar 28, 2025 | 7.33 | 7.40 | 6.81 | 7.29 | 7.29 | 297,500 |
| Mar 27, 2025 | 6.70 | 7.65 | 6.70 | 7.38 | 7.38 | 493,800 |
| Mar 26, 2025 | 6.70 | 6.80 | 6.60 | 6.67 | 6.67 | 110,200 |
| Mar 25, 2025 | 6.80 | 6.80 | 6.54 | 6.75 | 6.75 | 213,200 |
| Mar 24, 2025 | 7.07 | 7.12 | 6.86 | 6.95 | 6.95 | 181,100 |
| Mar 21, 2025 | 6.95 | 7.02 | 6.56 | 6.94 | 6.94 | 187,600 |
| Mar 20, 2025 | 7.62 | 7.64 | 6.32 | 6.85 | 6.85 | 686,000 |
| Mar 19, 2025 | 8.30 | 8.74 | 7.94 | 8.61 | 8.61 | 362,500 |
| Mar 18, 2025 | 8.09 | 8.32 | 7.95 | 8.07 | 8.07 | 268,500 |
| Mar 17, 2025 | 7.40 | 8.22 | 7.30 | 7.90 | 7.90 | 337,800 |
| Mar 14, 2025 | 6.97 | 7.40 | 6.83 | 7.34 | 7.34 | 143,400 |
| Mar 13, 2025 | 6.97 | 6.99 | 6.73 | 6.82 | 6.82 | 48,700 |
| Mar 12, 2025 | 6.85 | 6.98 | 6.60 | 6.82 | 6.82 | 75,100 |
| Mar 11, 2025 | 6.58 | 6.81 | 6.52 | 6.72 | 6.72 | 105,700 |
| Mar 10, 2025 | 6.69 | 6.92 | 6.38 | 6.51 | 6.51 | 90,900 |
| Mar 7, 2025 | 6.90 | 7.00 | 6.75 | 6.92 | 6.92 | 72,800 |
| Mar 6, 2025 | 7.14 | 7.16 | 6.82 | 6.94 | 6.94 | 147,900 |
| Mar 5, 2025 | 6.58 | 7.15 | 6.58 | 7.10 | 7.10 | 167,200 |
| Mar 4, 2025 | 6.43 | 6.53 | 6.03 | 6.41 | 6.41 | 111,800 |
| Mar 3, 2025 | 6.90 | 6.99 | 6.35 | 6.44 | 6.44 | 125,800 |
| Feb 28, 2025 | 6.89 | 6.90 | 6.67 | 6.85 | 6.85 | 76,900 |
| Feb 27, 2025 | 7.02 | 7.21 | 6.94 | 7.03 | 7.03 | 56,400 |
| Feb 26, 2025 | 7.10 | 7.30 | 6.99 | 7.14 | 7.14 | 121,800 |
| Feb 25, 2025 | 6.80 | 6.98 | 6.55 | 6.85 | 6.85 | 148,200 |
| Feb 24, 2025 | 7.51 | 7.51 | 6.55 | 6.76 | 6.76 | 238,700 |
| Feb 21, 2025 | 7.75 | 7.88 | 7.43 | 7.57 | 7.57 | 193,600 |
| Feb 20, 2025 | 7.50 | 7.97 | 7.42 | 7.58 | 7.58 | 362,100 |
| Feb 19, 2025 | 7.21 | 7.55 | 6.85 | 7.38 | 7.38 | 318,300 |
| Feb 18, 2025 | 6.88 | 7.50 | 6.61 | 7.28 | 7.28 | 373,300 |
| Feb 14, 2025 | 6.65 | 7.16 | 6.57 | 6.61 | 6.61 | 196,800 |
| Feb 13, 2025 | 6.41 | 6.57 | 6.30 | 6.55 | 6.55 | 120,800 |
| Feb 12, 2025 | 6.40 | 6.50 | 6.20 | 6.41 | 6.41 | 113,700 |
| Feb 11, 2025 | 6.37 | 6.38 | 6.11 | 6.28 | 6.28 | 77,000 |
| Feb 10, 2025 | 6.12 | 6.48 | 6.07 | 6.40 | 6.40 | 188,600 |
| Feb 7, 2025 | 6.20 | 6.20 | 5.76 | 5.98 | 5.98 | 156,800 |
| Feb 6, 2025 | 5.69 | 6.34 | 5.69 | 6.23 | 6.23 | 264,900 |
| Feb 5, 2025 | 5.66 | 5.78 | 5.62 | 5.77 | 5.77 | 41,100 |
| Feb 4, 2025 | 5.65 | 5.74 | 5.60 | 5.64 | 5.64 | 60,200 |
| Feb 3, 2025 | 5.58 | 5.68 | 5.40 | 5.51 | 5.51 | 52,800 |
| Jan 31, 2025 | 5.84 | 5.85 | 5.63 | 5.68 | 5.68 | 71,100 |
| Jan 30, 2025 | 5.65 | 5.88 | 5.64 | 5.84 | 5.84 | 70,900 |
| Jan 29, 2025 | 5.71 | 5.84 | 5.55 | 5.63 | 5.63 | 67,600 |
| Jan 28, 2025 | 5.82 | 5.87 | 5.52 | 5.74 | 5.74 | 84,600 |
| Jan 27, 2025 | 5.39 | 5.87 | 5.31 | 5.82 | 5.82 | 198,700 |
| Jan 24, 2025 | 5.19 | 5.60 | 5.12 | 5.53 | 5.53 | 234,200 |
| Jan 23, 2025 | 5.13 | 5.25 | 5.11 | 5.20 | 5.20 | 62,700 |
| Jan 22, 2025 | 5.17 | 5.23 | 5.09 | 5.15 | 5.15 | 50,400 |
| Jan 21, 2025 | 4.93 | 5.19 | 4.92 | 5.15 | 5.15 | 99,900 |
| Jan 17, 2025 | 4.74 | 4.96 | 4.69 | 4.92 | 4.92 | 61,000 |
| Jan 16, 2025 | 4.68 | 4.86 | 4.65 | 4.73 | 4.73 | 60,800 |
| Jan 15, 2025 | 4.83 | 4.83 | 4.61 | 4.75 | 4.75 | 101,900 |
| Jan 14, 2025 | 4.70 | 4.90 | 4.70 | 4.82 | 4.82 | 82,700 |
| Jan 13, 2025 | 4.60 | 4.71 | 4.57 | 4.57 | 4.57 | 74,900 |
| Jan 10, 2025 | 4.70 | 4.75 | 4.60 | 4.65 | 4.65 | 79,200 |
| Jan 8, 2025 | 4.86 | 4.94 | 4.73 | 4.73 | 4.73 | 126,500 |
| Jan 7, 2025 | 5.04 | 5.11 | 4.90 | 4.99 | 4.99 | 62,200 |
| Jan 6, 2025 | 5.09 | 5.34 | 5.03 | 5.03 | 5.03 | 191,500 |
| Jan 3, 2025 | 4.93 | 5.07 | 4.83 | 5.03 | 5.03 | 127,300 |
| Jan 2, 2025 | 4.70 | 4.89 | 4.70 | 4.85 | 4.85 | 114,800 |
| Dec 31, 2024 | 4.80 | 4.84 | 4.71 | 4.80 | 4.80 | 68,500 |
| Dec 30, 2024 | 4.86 | 4.86 | 4.65 | 4.73 | 4.73 | 209,400 |
| Dec 27, 2024 | 4.95 | 4.98 | 4.73 | 4.87 | 4.87 | 134,400 |
| Dec 26, 2024 | 4.84 | 5.05 | 4.73 | 4.96 | 4.96 | 126,100 |
| Dec 24, 2024 | 4.74 | 4.89 | 4.74 | 4.81 | 4.81 | 66,500 |
| Dec 23, 2024 | 4.70 | 4.84 | 4.70 | 4.72 | 4.72 | 33,900 |
| Dec 20, 2024 | 4.56 | 4.74 | 4.51 | 4.71 | 4.71 | 157,700 |
| Dec 19, 2024 | 4.66 | 4.70 | 4.52 | 4.54 | 4.54 | 71,600 |
| Dec 18, 2024 | 4.77 | 4.80 | 4.53 | 4.59 | 4.59 | 63,500 |
| Dec 17, 2024 | 4.75 | 4.93 | 4.60 | 4.75 | 4.75 | 62,200 |
| Dec 16, 2024 | 4.73 | 4.80 | 4.60 | 4.80 | 4.80 | 116,600 |
| Dec 13, 2024 | 4.79 | 4.95 | 4.71 | 4.78 | 4.78 | 73,900 |
| Dec 12, 2024 | 4.90 | 4.98 | 4.81 | 4.88 | 4.88 | 39,000 |
| Dec 11, 2024 | 5.05 | 5.13 | 4.83 | 4.88 | 4.88 | 149,000 |
| Dec 10, 2024 | 5.04 | 5.24 | 5.03 | 5.09 | 5.09 | 150,500 |
| Dec 9, 2024 | 5.09 | 5.28 | 4.94 | 5.11 | 5.11 | 447,000 |
| Dec 6, 2024 | 4.67 | 4.89 | 4.67 | 4.84 | 4.84 | 107,800 |
| Dec 5, 2024 | 4.71 | 4.91 | 4.66 | 4.72 | 4.72 | 128,200 |
| Dec 4, 2024 | 4.77 | 5.00 | 4.77 | 4.91 | 4.91 | 159,300 |
| Dec 3, 2024 | 4.60 | 4.90 | 4.46 | 4.83 | 4.83 | 324,400 |
| Dec 2, 2024 | 5.06 | 5.28 | 4.41 | 4.58 | 4.58 | 493,600 |
| Nov 29, 2024 | 5.36 | 5.43 | 4.93 | 5.03 | 5.03 | 196,800 |
| Nov 27, 2024 | 4.65 | 5.30 | 4.64 | 5.24 | 5.24 | 247,700 |
| Nov 26, 2024 | 4.64 | 4.71 | 4.51 | 4.55 | 4.55 | 114,100 |
| Nov 25, 2024 | 4.80 | 4.95 | 4.64 | 4.67 | 4.67 | 133,900 |
| Nov 22, 2024 | 4.71 | 4.96 | 4.69 | 4.85 | 4.85 | 112,300 |
| Nov 21, 2024 | 4.87 | 5.13 | 4.57 | 4.84 | 4.84 | 198,100 |
| Nov 20, 2024 | 5.99 | 5.99 | 4.70 | 4.86 | 4.86 | 523,800 |
| Nov 19, 2024 | 5.83 | 6.02 | 5.83 | 5.93 | 5.93 | 115,800 |
| Nov 18, 2024 | 5.84 | 5.90 | 5.79 | 5.82 | 5.82 | 105,000 |
| Nov 15, 2024 | 5.92 | 5.96 | 5.83 | 5.84 | 5.84 | 59,500 |
| Nov 14, 2024 | 5.94 | 5.94 | 5.74 | 5.92 | 5.92 | 113,100 |
| Nov 13, 2024 | 6.05 | 6.09 | 5.90 | 5.97 | 5.97 | 83,800 |
| Nov 12, 2024 | 6.09 | 6.09 | 5.81 | 5.92 | 5.92 | 117,100 |
| Nov 11, 2024 | 6.07 | 6.28 | 5.90 | 6.19 | 6.19 | 70,400 |
| Nov 8, 2024 | 6.27 | 6.32 | 5.97 | 6.05 | 6.05 | 150,800 |
| Nov 7, 2024 | 6.12 | 6.64 | 5.99 | 6.46 | 6.46 | 182,500 |
| Nov 6, 2024 | 6.00 | 6.20 | 5.85 | 5.94 | 5.94 | 153,100 |
| Nov 5, 2024 | 5.95 | 6.27 | 5.94 | 6.18 | 6.18 | 131,900 |
| Nov 4, 2024 | 5.91 | 5.97 | 5.75 | 5.83 | 5.83 | 66,900 |
| Nov 1, 2024 | 5.74 | 5.95 | 5.67 | 5.77 | 5.77 | 89,800 |
| Oct 31, 2024 | 5.65 | 5.85 | 5.53 | 5.64 | 5.64 | 111,900 |
| Oct 30, 2024 | 5.53 | 5.82 | 5.52 | 5.72 | 5.72 | 124,000 |
| Oct 29, 2024 | 6.00 | 6.01 | 5.56 | 5.67 | 5.67 | 152,000 |
| Oct 28, 2024 | 5.74 | 6.06 | 5.65 | 5.93 | 5.93 | 197,200 |
| Oct 25, 2024 | 5.61 | 5.93 | 5.60 | 5.66 | 5.66 | 105,700 |
| Oct 24, 2024 | 5.69 | 5.84 | 5.50 | 5.61 | 5.61 | 151,400 |
| Oct 23, 2024 | 6.11 | 6.11 | 5.69 | 5.75 | 5.75 | 139,700 |
| Oct 22, 2024 | 5.93 | 6.22 | 5.91 | 6.04 | 6.04 | 237,400 |
| Oct 21, 2024 | 5.81 | 6.00 | 5.79 | 5.93 | 5.93 | 104,900 |
| Oct 18, 2024 | 5.84 | 6.04 | 5.76 | 5.83 | 5.83 | 126,600 |
| Oct 17, 2024 | 5.60 | 5.67 | 5.32 | 5.55 | 5.55 | 182,500 |
| Oct 16, 2024 | 5.67 | 5.91 | 5.63 | 5.72 | 5.72 | 155,500 |
| Oct 15, 2024 | 6.06 | 6.12 | 5.51 | 5.61 | 5.61 | 391,700 |
| Oct 14, 2024 | 6.41 | 6.50 | 6.06 | 6.19 | 6.19 | 252,100 |
| Oct 11, 2024 | 6.11 | 6.68 | 6.05 | 6.49 | 6.49 | 207,100 |
| Oct 10, 2024 | 6.44 | 6.45 | 5.97 | 6.23 | 6.23 | 154,000 |
| Oct 9, 2024 | 6.29 | 6.55 | 6.07 | 6.42 | 6.42 | 233,600 |
| Oct 8, 2024 | 6.97 | 6.97 | 6.09 | 6.38 | 6.38 | 509,000 |
| Oct 7, 2024 | 8.20 | 8.20 | 7.18 | 7.57 | 7.57 | 500,500 |
| Oct 4, 2024 | 7.98 | 7.98 | 7.02 | 7.45 | 7.45 | 449,200 |
| Oct 3, 2024 | 7.49 | 8.05 | 6.91 | 7.54 | 7.54 | 492,300 |
| Oct 2, 2024 | 8.06 | 9.20 | 7.20 | 8.09 | 8.09 | 1,989,700 |
| Oct 1, 2024 | 5.82 | 7.45 | 5.76 | 7.30 | 7.30 | 945,500 |
| Sep 30, 2024 | 0.2 Dividend | |||||
| Sep 30, 2024 | 5.50 | 5.80 | 5.35 | 5.69 | 5.69 | 623,000 |
| Sep 27, 2024 | 4.93 | 5.19 | 4.88 | 5.19 | 4.99 | 360,800 |
| Sep 26, 2024 | 4.87 | 4.87 | 4.54 | 4.80 | 4.62 | 316,200 |
| Sep 25, 2024 | 4.64 | 4.70 | 4.43 | 4.58 | 4.40 | 104,900 |
| Sep 24, 2024 | 4.73 | 4.75 | 4.50 | 4.64 | 4.46 | 144,400 |
| Sep 23, 2024 | 4.75 | 4.75 | 4.50 | 4.53 | 4.36 | 87,100 |
| Sep 20, 2024 | 4.63 | 4.75 | 4.56 | 4.66 | 4.48 | 46,300 |
| Sep 19, 2024 | 4.72 | 4.74 | 4.54 | 4.66 | 4.48 | 76,900 |
| Sep 18, 2024 | 4.65 | 4.76 | 4.60 | 4.64 | 4.46 | 67,500 |
| Sep 17, 2024 | 4.61 | 4.72 | 4.61 | 4.69 | 4.51 | 45,300 |
| Sep 16, 2024 | 4.49 | 4.65 | 4.49 | 4.60 | 4.42 | 39,700 |
| Sep 13, 2024 | 4.49 | 4.61 | 4.46 | 4.50 | 4.33 | 44,900 |
| Sep 12, 2024 | 4.52 | 4.59 | 4.47 | 4.47 | 4.30 | 43,200 |
| Sep 11, 2024 | 4.39 | 4.60 | 4.39 | 4.47 | 4.30 | 36,600 |
| Sep 10, 2024 | 4.47 | 4.49 | 4.37 | 4.40 | 4.23 | 79,100 |
| Sep 9, 2024 | 4.47 | 4.55 | 4.40 | 4.47 | 4.30 | 63,200 |
| Sep 6, 2024 | 4.52 | 4.60 | 4.44 | 4.51 | 4.34 | 47,900 |
| Sep 5, 2024 | 4.46 | 4.55 | 4.37 | 4.52 | 4.35 | 66,900 |
| Sep 4, 2024 | 4.32 | 4.47 | 4.22 | 4.42 | 4.25 | 85,400 |
| Sep 3, 2024 | 4.45 | 4.51 | 4.30 | 4.36 | 4.19 | 90,800 |
| Aug 30, 2024 | 4.54 | 4.57 | 4.42 | 4.52 | 4.35 | 98,700 |
| Aug 29, 2024 | 4.68 | 4.68 | 4.40 | 4.52 | 4.35 | 128,600 |
| Aug 28, 2024 | 4.82 | 4.82 | 4.61 | 4.66 | 4.48 | 83,600 |
| Aug 27, 2024 | 4.90 | 4.91 | 4.81 | 4.85 | 4.66 | 44,600 |
| Aug 26, 2024 | 4.80 | 4.94 | 4.70 | 4.88 | 4.69 | 116,000 |
| Aug 23, 2024 | 4.82 | 4.97 | 4.73 | 4.86 | 4.67 | 60,200 |
| Aug 22, 2024 | 4.69 | 4.82 | 4.65 | 4.76 | 4.58 | 81,900 |
| Aug 21, 2024 | 4.85 | 4.95 | 4.60 | 4.62 | 4.44 | 96,700 |
| Aug 20, 2024 | 5.00 | 5.07 | 4.63 | 4.80 | 4.62 | 186,200 |
| Aug 19, 2024 | 4.82 | 4.94 | 4.75 | 4.92 | 4.73 | 130,100 |
| Aug 16, 2024 | 4.70 | 4.93 | 4.66 | 4.84 | 4.65 | 62,100 |
| Aug 15, 2024 | 4.53 | 4.84 | 4.53 | 4.71 | 4.53 | 93,600 |
| Aug 14, 2024 | 4.54 | 4.75 | 4.45 | 4.45 | 4.28 | 60,700 |
| Aug 13, 2024 | 4.46 | 4.78 | 4.45 | 4.65 | 4.47 | 60,600 |
| Aug 12, 2024 | 4.47 | 4.60 | 4.39 | 4.40 | 4.23 | 63,500 |
| Aug 9, 2024 | 4.32 | 4.44 | 4.31 | 4.42 | 4.25 | 57,600 |
| Aug 8, 2024 | 4.41 | 4.51 | 4.31 | 4.32 | 4.15 | 70,700 |
| Aug 7, 2024 | 4.48 | 4.49 | 4.37 | 4.37 | 4.20 | 36,600 |
| Aug 6, 2024 | 4.32 | 4.60 | 4.32 | 4.48 | 4.31 | 36,800 |
| Aug 5, 2024 | 4.20 | 4.40 | 4.12 | 4.34 | 4.17 | 98,500 |
| Aug 2, 2024 | 4.45 | 4.60 | 4.37 | 4.41 | 4.24 | 76,100 |
| Aug 1, 2024 | 4.70 | 4.87 | 4.46 | 4.51 | 4.34 | 55,400 |
| Jul 31, 2024 | 4.75 | 4.85 | 4.65 | 4.75 | 4.57 | 23,600 |
| Jul 30, 2024 | 4.74 | 4.78 | 4.65 | 4.70 | 4.52 | 34,200 |
| Jul 29, 2024 | 4.69 | 4.86 | 4.66 | 4.75 | 4.57 | 62,500 |
| Jul 26, 2024 | 4.69 | 4.69 | 4.55 | 4.64 | 4.46 | 38,900 |
| Jul 25, 2024 | 4.60 | 4.74 | 4.60 | 4.65 | 4.47 | 39,900 |
| Jul 24, 2024 | 4.80 | 4.84 | 4.65 | 4.68 | 4.50 | 47,700 |
| Jul 23, 2024 | 4.94 | 4.99 | 4.80 | 4.83 | 4.64 | 61,300 |
| Jul 22, 2024 | 4.92 | 4.99 | 4.88 | 4.97 | 4.78 | 58,100 |
| Jul 19, 2024 | 4.81 | 4.90 | 4.80 | 4.84 | 4.65 | 27,100 |
| Jul 18, 2024 | 4.82 | 4.95 | 4.80 | 4.81 | 4.62 | 57,000 |
| Jul 17, 2024 | 4.84 | 4.95 | 4.76 | 4.85 | 4.66 | 90,200 |
| Jul 16, 2024 | 4.90 | 4.95 | 4.84 | 4.84 | 4.65 | 65,500 |
| Jul 15, 2024 | 4.78 | 4.93 | 4.78 | 4.90 | 4.71 | 71,500 |
| Jul 12, 2024 | 4.81 | 4.92 | 4.71 | 4.83 | 4.64 | 71,800 |
| Jul 11, 2024 | 4.56 | 4.80 | 4.56 | 4.73 | 4.55 | 44,300 |
| Jul 10, 2024 | 4.56 | 4.72 | 4.56 | 4.57 | 4.39 | 84,900 |
| Jul 9, 2024 | 4.43 | 4.60 | 4.39 | 4.52 | 4.35 | 76,800 |
| Jul 8, 2024 | 4.50 | 4.52 | 4.37 | 4.37 | 4.20 | 97,900 |
| Jul 5, 2024 | 4.86 | 4.86 | 4.50 | 4.56 | 4.38 | 202,500 |
| Jul 3, 2024 | 4.69 | 4.88 | 4.64 | 4.81 | 4.62 | 46,200 |
| Jul 2, 2024 | 4.68 | 4.72 | 4.52 | 4.64 | 4.46 | 67,000 |
| Jul 1, 2024 | 4.60 | 4.77 | 4.60 | 4.70 | 4.52 | 58,800 |
| Jun 28, 2024 | 4.48 | 4.58 | 4.48 | 4.53 | 4.36 | 47,600 |
| Jun 27, 2024 | 4.54 | 4.68 | 4.48 | 4.53 | 4.36 | 72,100 |
| Jun 26, 2024 | 4.63 | 4.67 | 4.52 | 4.57 | 4.39 | 75,500 |
| Jun 25, 2024 | 4.84 | 4.94 | 4.30 | 4.71 | 4.53 | 200,400 |
| Jun 24, 2024 | 4.80 | 5.05 | 4.80 | 4.93 | 4.74 | 96,900 |
| Jun 21, 2024 | 4.79 | 5.05 | 4.68 | 4.93 | 4.74 | 220,500 |
| Jun 20, 2024 | 4.95 | 4.98 | 4.70 | 4.78 | 4.60 | 148,500 |
| Jun 18, 2024 | 4.74 | 5.01 | 4.74 | 4.87 | 4.68 | 70,600 |
| Jun 17, 2024 | 4.71 | 4.94 | 4.70 | 4.80 | 4.62 | 96,800 |
| Jun 14, 2024 | 4.81 | 5.12 | 4.72 | 4.72 | 4.54 | 138,400 |
| Jun 13, 2024 | 4.85 | 4.85 | 4.71 | 4.72 | 4.54 | 31,200 |
| Jun 12, 2024 | 4.84 | 4.88 | 4.71 | 4.78 | 4.60 | 36,600 |
| Jun 11, 2024 | 4.64 | 4.89 | 4.64 | 4.76 | 4.58 | 62,500 |
| Jun 10, 2024 | 4.67 | 4.81 | 4.63 | 4.71 | 4.53 | 42,700 |
| Jun 7, 2024 | 4.77 | 4.78 | 4.67 | 4.71 | 4.53 | 29,500 |
| Jun 6, 2024 | 4.80 | 4.91 | 4.72 | 4.77 | 4.59 | 61,400 |
| Jun 5, 2024 | 4.82 | 4.89 | 4.77 | 4.80 | 4.62 | 54,000 |
| Jun 4, 2024 | 4.85 | 4.91 | 4.70 | 4.77 | 4.59 | 50,000 |
| Jun 3, 2024 | 4.80 | 4.84 | 4.70 | 4.81 | 4.62 | 47,500 |
| May 31, 2024 | 4.86 | 4.90 | 4.73 | 4.84 | 4.65 | 53,600 |
| May 30, 2024 | 4.71 | 4.94 | 4.71 | 4.87 | 4.68 | 36,700 |
| May 29, 2024 | 4.60 | 4.84 | 4.59 | 4.75 | 4.57 | 114,000 |
| May 28, 2024 | 4.77 | 4.80 | 4.60 | 4.65 | 4.47 | 47,200 |
| May 24, 2024 | 4.74 | 4.88 | 4.60 | 4.69 | 4.51 | 69,000 |
| May 23, 2024 | 5.01 | 5.07 | 4.62 | 4.72 | 4.54 | 111,700 |
| May 22, 2024 | 4.84 | 5.07 | 4.81 | 5.05 | 4.86 | 98,100 |
| May 21, 2024 | 5.01 | 5.03 | 4.53 | 4.81 | 4.62 | 157,800 |
| May 20, 2024 | 5.00 | 5.10 | 4.90 | 5.02 | 4.83 | 107,100 |
| May 17, 2024 | 5.04 | 5.10 | 4.95 | 5.01 | 4.82 | 75,900 |
Related Tickers
XYF X Financial
15.00
+2.81%
QD Qudian Inc.
2.9300
+3.90%
FINV FinVolution Group
8.50
-0.47%
LX LexinFintech Holdings Ltd.
8.73
+0.69%
LU Lufax Holding Ltd
3.0200
+3.42%
QFIN Qifu Technology, Inc.
44.27
+0.14%
LPRO Open Lending Corporation
2.0600
-2.14%
AGM-PG Federal Agricultural Mortgage Corporation
18.90
+0.58%
0717.HK EMPEROR CAPITAL
0.062
-1.59%
6623.HK Lufax Holding Ltd
10.900
-1.09%