Dark

PPDF
FinVolution Group
stock NYSE

Inactive

Nov 27, 2019

2.70USD+9.756%(+0.24)3,679,333

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-11-27	2.5400	2.7101	2.5200	2.7000	+9.756%	3,679,333	0.000%
2019-11-26	2.3600	2.5150	2.3400	2.4600	+5.128%	2,515,456	+9.756%
2019-11-25	2.2000	2.3700	2.1600	2.3400	+8.837%	1,503,196	+15.385%
2019-11-22	2.1000	2.2500	2.0900	2.1500	+4.369%	3,349,894	+25.581%
2019-11-21	2.2000	2.2300	2.0300	2.0600	-6.787%	4,613,652	+31.068%
2019-11-20	2.2900	2.2900	2.2000	2.2100	+0.455%	3,299,628	+22.172%
2019-11-19	2.8600	2.8900	2.1800	2.2000	-23.345%	9,588,070	+22.727%
2019-11-18	2.9900	3.0100	2.8600	2.8700	-4.651%	2,789,153	-5.923%
2019-11-15	3.0000	3.0700	2.9700	3.0100	+1.007%	916,762	-10.299%
2019-11-14	2.9600	3.0000	2.9600	2.9800	+1.017%	1,022,316	-9.396%
2019-11-13	3.0000	3.0300	2.9300	2.9500	-1.667%	1,658,571	-8.475%
2019-11-12	3.0300	3.0500	2.9500	3.0000	-1.961%	1,283,961	-10.000%
2019-11-11	2.9400	3.0600	2.9100	3.0600	+2.685%	813,485	-11.765%
2019-11-08	2.9400	2.9900	2.9200	2.9800	-0.334%	797,032	-9.396%
2019-11-07	2.9400	2.9900	2.8800	2.9900	+3.103%	820,977	-9.699%
2019-11-06	3.0200	3.0200	2.8600	2.9000	-1.361%	1,107,214	-6.897%
2019-11-05	3.0300	3.0300	2.9300	2.9400	0.000%	2,188,225	-8.163%
2019-11-04	3.0000	3.0600	2.9100	2.9400	+0.341%	1,026,422	-8.163%
2019-11-01	2.8500	2.9700	2.8200	2.9300	+4.643%	721,893	-7.850%
2019-10-31	2.9000	3.0000	2.7600	2.8000	-5.085%	2,246,440	-3.571%
2019-10-30	2.9800	3.0450	2.9000	2.9500	-2.640%	1,414,627	-8.475%
2019-10-29	2.9500	3.1100	2.8800	3.0300	+2.365%	1,357,945	-10.891%
2019-10-28	2.8200	2.9800	2.7700	2.9600	+7.246%	1,512,590	-8.784%
2019-10-25	2.8000	2.8050	2.6900	2.7600	-1.075%	726,482	-2.174%
2019-10-24	2.7600	2.7900	2.7000	2.7900	+3.333%	1,364,138	-3.226%
2019-10-23	2.8200	2.8399	2.6800	2.7000	-4.594%	1,844,440	0.000%
2019-10-22	2.8400	2.9300	2.7700	2.8300	-0.352%	1,111,842	-4.594%
2019-10-21	2.7500	2.8700	2.7300	2.8400	-2.405%	1,326,769	-4.930%
2019-10-18	2.9500	3.0400	2.9000	2.9100	-1.356%	2,199,670	-7.216%
2019-10-17	2.8200	3.0100	2.8100	2.9500	+4.610%	1,394,548	-8.475%
2019-10-16	2.8200	2.8400	2.7600	2.8200	+1.075%	984,515	-4.255%
2019-10-15	2.7800	2.8500	2.7700	2.7900	-0.357%	1,024,275	-3.226%
2019-10-14	2.8600	2.8600	2.7700	2.8000	-1.060%	1,124,930	-3.571%
2019-10-11	2.8600	2.8850	2.7900	2.8300	+0.712%	765,639	-4.594%
2019-10-10	2.8000	2.8800	2.7300	2.8100	-0.707%	1,024,931	-3.915%
2019-10-09	2.7600	2.8889	2.6800	2.8300	+7.197%	1,689,925	-4.594%
2019-10-08	2.7500	2.8200	2.6200	2.6400	-5.036%	1,229,259	+2.273%
2019-10-07	2.8000	2.8500	2.7600	2.7800	-2.113%	749,628	-2.878%
2019-10-04	2.8600	2.8800	2.8000	2.8400	-1.045%	461,653	-4.930%
2019-10-03	2.9500	2.9800	2.7850	2.8700	-1.375%	812,792	-5.923%
2019-10-02	2.8600	2.9500	2.7400	2.9100	+3.559%	955,600	-7.216%
2019-10-01	2.9600	2.9600	2.7900	2.8100	-3.103%	856,480	-3.915%
2019-09-30	2.9500	2.9800	2.8500	2.9000	0.000%	1,353,440	-6.897%
2019-09-27	3.1100	3.1100	2.8800	2.9000	-6.452%	2,837,633	-6.897%
2019-09-26	3.3000	3.3000	3.0900	3.1000	-6.907%	1,281,978	-12.903%
2019-09-25	3.3500	3.3700	3.2850	3.3300	-0.597%	1,005,494	-18.919%
2019-09-24	3.6000	3.6000	3.3300	3.3500	-6.685%	933,639	-19.403%
2019-09-23	3.4500	3.6050	3.4300	3.5900	+3.458%	909,024	-24.791%
2019-09-20	3.4200	3.5400	3.4200	3.4700	+0.580%	4,709,372	-22.190%
2019-09-19	3.4400	3.5000	3.4000	3.4500	+0.877%	1,066,464	-21.739%
2019-09-18	3.5300	3.6200	3.3900	3.4200	-3.662%	1,519,234	-21.053%
2019-09-17	3.7200	3.7500	3.5100	3.5500	-6.332%	1,766,220	-23.944%
2019-09-16	3.8400	3.9000	3.7500	3.7900	-3.316%	1,076,528	-28.760%
2019-09-13	3.9400	3.9600	3.8300	3.9200	+1.554%	633,026	-31.122%
2019-09-12	3.9500	3.9500	3.7900	3.8600	-2.278%	936,544	-30.052%
2019-09-11	3.9400	3.9900	3.8300	3.9500	+1.023%	1,263,215	-31.646%
2019-09-10	3.9400	3.9500	3.8200	3.9100	0.000%	645,740	-30.946%
2019-09-09	3.8300	3.9300	3.7800	3.9100	+3.439%	532,698	-30.946%
2019-09-06	3.8400	3.9500	3.7700	3.7800	-0.787%	624,053	-28.571%
2019-09-05	3.7900	4.0300	3.7700	3.8100	+1.872%	1,748,936	-29.134%
2019-09-04	3.7300	3.8300	3.7000	3.7400	+2.466%	1,205,089	-27.807%
2019-09-03	3.6500	3.7700	3.6500	3.6500	-2.406%	851,663	-26.027%
2019-08-30	3.8900	3.9200	3.7300	3.7400	-2.857%	740,679	-27.807%
2019-08-29	3.8200	3.8800	3.6500	3.8500	+1.583%	1,015,075	-29.870%
2019-08-28	3.7200	3.8100	3.6800	3.7900	+0.531%	664,823	-28.760%
2019-08-27	3.9000	3.9400	3.7700	3.7700	-2.835%	718,755	-28.382%
2019-08-26	3.5300	3.9000	3.4900	3.8800	+5.435%	2,343,816	-30.412%
2019-08-23	3.4500	3.7200	3.3720	3.6800	+4.249%	1,499,371	-26.630%
2019-08-22	3.6900	3.7400	3.4800	3.5300	-4.595%	800,381	-23.513%
2019-08-21	3.7000	3.8200	3.6400	3.7000	0.000%	921,443	-27.027%
2019-08-20	3.7400	3.7500	3.2550	3.7000	+0.271%	1,805,114	-27.027%
2019-08-19	3.8000	3.8700	3.6100	3.6900	+1.374%	1,603,200	-26.829%
2019-08-16	3.5000	3.6900	3.4000	3.6400	+6.122%	1,817,228	-25.824%
2019-08-15	3.1000	3.4500	3.0500	3.4300	+12.829%	2,146,318	-21.283%
2019-08-14	3.2000	3.3000	3.0100	3.0400	-6.748%	2,818,695	-11.184%
2019-08-13	3.3800	3.5000	3.2300	3.2600	-3.835%	2,339,291	-17.178%
2019-08-12	3.3800	3.4400	3.3080	3.3900	-1.739%	872,788	-20.354%
2019-08-09	3.7000	3.7700	3.4000	3.4500	-7.258%	1,739,121	-21.739%
2019-08-08	3.7500	3.8200	3.6800	3.7200	+0.541%	625,493	-27.419%
2019-08-07	3.6700	3.7300	3.6601	3.7000	0.000%	573,784	-27.027%
2019-08-06	3.8200	3.8200	3.6200	3.7000	-0.270%	859,090	-27.027%
2019-08-05	3.6800	3.7700	3.6200	3.7100	-3.133%	737,896	-27.224%
2019-08-02	3.8100	3.9000	3.7300	3.8300	-0.260%	718,934	-29.504%
2019-08-01	3.9500	4.0100	3.7800	3.8400	-1.031%	997,269	-29.688%
2019-07-31	3.8700	3.9500	3.7973	3.8800	+1.305%	557,943	-30.412%
2019-07-30	3.9000	3.9300	3.8200	3.8300	-2.792%	633,116	-29.504%
2019-07-29	3.8800	4.0100	3.8300	3.9400	-0.505%	1,136,335	-31.472%
2019-07-26	3.9900	4.0000	3.7000	3.9600	0.000%	2,541,469	-31.818%
2019-07-25	4.2000	4.2000	3.9400	3.9600	-5.489%	1,388,190	-31.818%
2019-07-24	4.1900	4.2199	4.0850	4.1900	+0.721%	898,218	-35.561%
2019-07-23	4.0300	4.1800	4.0015	4.1600	+4.261%	2,145,278	-35.096%
2019-07-22	3.9900	4.1050	3.9600	3.9900	0.000%	1,230,355	-32.331%
2019-07-19	4.2400	4.3300	3.9850	3.9900	-5.674%	5,645,997	-32.331%
2019-07-18	4.3800	4.4400	4.1850	4.2300	-4.082%	2,263,007	-36.170%
2019-07-17	4.4000	4.4800	4.2950	4.4100	+0.456%	854,531	-38.776%
2019-07-16	4.5000	4.5000	4.2900	4.3900	-2.227%	1,067,647	-38.497%
2019-07-15	4.5400	4.5400	4.3900	4.4900	+0.447%	1,401,905	-39.866%
2019-07-12	4.5900	4.6000	4.4500	4.4700	-1.325%	860,448	-39.597%
2019-07-11	4.3900	4.5800	4.3900	4.5300	+4.138%	1,123,135	-40.397%
2019-07-10	4.5000	4.5000	4.3000	4.3500	-2.027%	1,333,206	-37.931%
2019-07-09	4.2200	4.4700	4.2100	4.4400	+4.225%	1,434,731	-39.189%
2019-07-08	4.3300	4.3350	4.1800	4.2600	-4.270%	1,324,196	-36.620%
2019-07-05	4.5000	4.5000	4.3000	4.4500	-1.766%	1,233,015	-39.326%
2019-07-03	4.6500	4.6700	4.4700	4.5300	-4.632%	778,023	-40.397%
2019-07-02	4.3900	4.7500	4.3800	4.7500	+7.710%	2,032,079	-43.158%
2019-07-01	4.5500	4.6300	4.3700	4.4100	+1.379%	1,072,509	-38.776%
2019-06-28	4.2500	4.3700	4.1500	4.3500	+2.113%	966,975	-37.931%
2019-06-27	4.2400	4.3800	4.0600	4.2600	+0.472%	1,474,087	-36.620%
2019-06-26	4.3000	4.3000	4.0600	4.2400	+0.236%	873,425	-36.321%
2019-06-25	4.2500	4.2600	3.9000	4.2300	-2.083%	1,866,262	-36.170%
2019-06-24	4.1800	4.5048	4.1800	4.3200	+3.597%	1,172,124	-37.500%
2019-06-21	4.5500	4.6100	4.1100	4.1700	-9.740%	2,384,477	-35.252%
2019-06-20	4.4100	4.6600	4.4000	4.6200	+8.197%	1,228,872	-41.558%
2019-06-19	4.0900	4.4700	4.0500	4.2700	+5.693%	1,963,507	-36.768%
2019-06-18	4.0100	4.2400	3.9100	4.0400	+2.020%	2,273,868	-33.168%
2019-06-17	4.0600	4.1000	3.9500	3.9600	-0.752%	1,694,322	-31.818%
2019-06-14	4.3500	4.3900	3.9300	3.9900	-10.135%	4,862,241	-32.331%
2019-06-13	4.6000	4.6400	4.3300	4.4400	-1.770%	1,972,411	-39.189%
2019-06-12	4.8500	4.8500	4.5100	4.5200	-9.600%	2,632,677	-40.265%
2019-06-11	4.9700	5.0900	4.9350	5.0000	+2.881%	802,564	-46.000%
2019-06-10	4.7400	4.9200	4.7400	4.8600	+4.968%	424,335	-44.444%
2019-06-07	4.6800	4.6800	4.5800	4.6300	-0.644%	562,909	-41.685%
2019-06-06	4.6600	4.7100	4.5000	4.6600	-1.062%	675,144	-42.060%
2019-06-05	5.0000	5.0400	4.6600	4.7100	-4.848%	589,617	-42.675%
2019-06-04	4.8800	4.9600	4.8350	4.9500	+2.062%	848,326	-45.455%
2019-06-03	4.7400	4.9300	4.7400	4.8500	+2.972%	797,379	-44.330%
2019-05-31	4.7500	4.8200	4.6700	4.7100	-2.887%	896,991	-42.675%
2019-05-30	4.8900	5.0000	4.7600	4.8500	-1.020%	432,359	-44.330%
2019-05-29	4.9900	4.9900	4.8100	4.9000	-1.606%	760,615	-44.898%
2019-05-28	5.2000	5.2700	4.9500	4.9800	-3.113%	2,133,161	-45.783%
2019-05-24	5.0900	5.2800	5.0900	5.1400	+2.800%	670,724	-47.471%
2019-05-23	5.1500	5.2100	5.0000	5.0000	-6.890%	1,753,397	-46.000%
2019-05-22	5.2500	5.5050	5.1800	5.3700	+0.374%	1,689,698	-49.721%
2019-05-21	4.9600	5.3800	4.9000	5.3500	+12.395%	1,456,184	-49.533%
2019-05-20	5.3000	5.5200	4.7000	4.7600	-15.603%	2,720,179	-43.277%
2019-05-17	5.5200	5.7500	5.4499	5.6400	-0.879%	1,092,862	-52.128%
2019-05-16	5.3500	5.7400	5.3500	5.6900	+7.358%	1,345,794	-52.548%
2019-05-15	5.6600	5.8800	5.2500	5.3000	-2.752%	2,594,516	-49.057%
2019-05-14	5.1300	5.5300	5.1300	5.4500	+8.566%	1,505,493	-50.459%
2019-05-13	5.2800	5.2805	4.9550	5.0200	-8.561%	1,792,615	-46.215%
2019-05-10	5.3500	5.6200	5.3300	5.4900	+3.585%	1,160,033	-50.820%
2019-05-09	5.4400	5.4600	5.1700	5.3000	-4.505%	1,316,967	-49.057%
2019-05-08	5.6500	5.6800	5.4400	5.5500	-2.116%	932,080	-51.351%
2019-05-07	5.7700	5.8750	5.6300	5.6700	-3.407%	1,008,563	-52.381%
2019-05-06	5.6900	5.8700	5.5000	5.8700	-2.492%	1,669,229	-54.003%
2019-05-03	5.6400	6.2500	5.4800	6.0200	+9.058%	3,530,670	-55.150%
2019-05-02	5.0400	5.6200	5.0300	5.5200	+9.960%	2,720,339	-51.087%
2019-05-01	5.2200	5.3600	5.0200	5.0200	-3.831%	798,504	-46.215%
2019-04-30	5.3700	5.4700	5.2100	5.2200	-2.793%	349,222	-48.276%
2019-04-29	5.3800	5.5100	5.2900	5.3700	0.000%	938,106	-49.721%
2019-04-26	5.1800	5.4400	5.1700	5.3700	+3.668%	801,126	-49.721%
2019-04-25	5.4400	5.4500	5.1300	5.1800	-5.818%	1,161,127	-47.876%
2019-04-24	5.6000	5.6000	5.4100	5.5000	-2.135%	930,059	-50.909%
2019-04-23	5.4200	5.6400	5.4200	5.6200	+3.690%	2,247,110	-51.957%
2019-04-22	5.3000	5.5100	5.2200	5.4200	+0.743%	691,799	-50.185%
2019-04-18	5.4600	5.5050	5.2900	5.3800	-2.359%	819,690	-49.814%
2019-04-17	5.4800	5.6500	5.4500	5.5100	+0.916%	2,131,700	-50.998%
2019-04-16	5.3800	5.6900	5.3100	5.4600	+4.398%	2,541,379	-50.549%
2019-04-15	5.2200	5.4000	5.1100	5.2300	-1.134%	1,083,188	-48.375%
2019-04-12	5.1000	5.4800	5.1000	5.2900	+5.800%	1,774,008	-48.960%
2019-04-11	4.8100	5.1000	4.7200	5.0000	+3.093%	795,427	-46.000%
2019-04-10	4.9100	4.9900	4.6100	4.8500	-1.423%	1,905,422	-44.330%
2019-04-09	4.9000	5.1000	4.8800	4.9200	+1.863%	1,895,913	-45.122%
2019-04-08	4.3600	4.9200	4.3300	4.8300	+9.524%	2,242,648	-44.099%
2019-04-05	4.0700	4.4200	4.0300	4.4100	+8.889%	1,083,524	-38.776%
2019-04-04	4.0100	4.1300	3.9200	4.0500	-2.174%	816,889	-33.333%
2019-04-03	4.1200	4.3400	4.0200	4.1400	+4.282%	1,445,274	-34.783%
2019-04-02	3.8200	4.0150	3.8200	3.9700	+4.199%	934,833	-31.990%
2019-04-01	3.9000	4.0200	3.7800	3.8100	+0.794%	2,541,075	-29.134%
2019-03-29	3.9000	3.9800	3.6750	3.7800	-2.073%	3,020,757	-28.571%
2019-03-28	3.8300	3.9200	3.8000	3.8600	-0.258%	921,627	-30.052%
2019-03-27	3.8300	3.9400	3.8200	3.8700	0.000%	1,004,514	-30.233%
2019-03-26	3.9400	4.0200	3.8500	3.8700	-3.970%	1,248,396	-30.233%
2019-03-25	4.0000	4.0800	3.8300	4.0300	+0.750%	1,415,168	-33.002%
2019-03-22	4.2800	4.2800	3.9900	4.0000	-7.621%	1,360,672	-32.500%
2019-03-21	4.2600	4.4300	4.1800	4.3300	+0.932%	992,645	-37.644%
2019-03-20	4.5400	4.5500	4.2600	4.2900	-6.739%	1,078,320	-37.063%
2019-03-19	4.5500	4.6800	4.5500	4.6000	+0.437%	728,948	-41.304%
2019-03-18	4.8500	4.8800	4.5200	4.5800	-6.531%	1,749,653	-41.048%
2019-03-15	4.9800	5.0220	4.7500	4.9000	-1.606%	965,027	-44.898%
2019-03-14	5.3300	5.4500	4.7700	4.9800	+0.810%	2,491,756	-45.783%
2019-03-13	4.7900	5.0200	4.6800	4.9400	+3.347%	657,188	-45.344%
2019-03-12	4.8000	4.9000	4.6400	4.7800	+0.210%	569,835	-43.515%
2019-03-11	4.6000	4.9000	4.6000	4.7700	+5.066%	388,297	-43.396%
2019-03-08	4.8500	4.8500	4.5300	4.5400	-7.724%	488,823	-40.529%
2019-03-07	5.1100	5.1100	4.7000	4.9200	-4.280%	997,398	-45.122%
2019-03-06	5.2600	5.3000	5.0650	5.1400	-2.836%	497,672	-47.471%
2019-03-05	5.4600	5.5500	5.1900	5.2900	-2.218%	656,143	-48.960%
2019-03-04	5.4400	5.6500	5.1500	5.4100	+1.121%	1,667,514	-50.092%
2019-03-01	4.9200	5.4300	4.8901	5.3500	+10.996%	1,194,143	-49.533%
2019-02-28	5.1700	5.2500	4.6500	4.8200	-6.770%	1,039,281	-43.983%
2019-02-27	5.3800	5.5500	5.0200	5.1700	-3.724%	1,408,412	-47.776%
2019-02-26	4.9500	5.4350	4.9500	5.3700	+6.972%	1,802,175	-49.721%
2019-02-25	4.7400	5.2600	4.7100	5.0200	+13.318%	3,482,591	-46.215%
2019-02-22	4.3800	4.5500	4.3600	4.4300	+2.784%	1,367,220	-39.052%
2019-02-21	4.0400	4.3300	4.0000	4.3100	+6.158%	1,043,425	-37.355%
2019-02-20	4.1600	4.1600	3.9850	4.0600	-0.246%	479,872	-33.498%
2019-02-19	4.0000	4.2742	3.9800	4.0700	+4.092%	1,158,311	-33.661%
2019-02-15	3.7400	3.9700	3.7400	3.9100	+4.826%	786,822	-30.946%
2019-02-14	3.6800	3.8400	3.6700	3.7300	+1.635%	819,134	-27.614%
2019-02-13	3.7000	3.8800	3.6600	3.6700	+0.548%	663,990	-26.431%
2019-02-12	3.5500	3.6500	3.5500	3.6500	+4.286%	280,643	-26.027%
2019-02-11	3.4500	3.5300	3.4300	3.5000	+2.941%	168,706	-22.857%
2019-02-08	3.4800	3.4900	3.3600	3.4000	-2.299%	242,472	-20.588%
2019-02-07	3.4600	3.5300	3.4150	3.4800	+0.288%	273,582	-22.414%
2019-02-06	3.5300	3.5400	3.4450	3.4700	-1.420%	204,212	-22.190%
2019-02-05	3.5400	3.5600	3.4517	3.5200	+0.571%	274,286	-23.295%
2019-02-04	3.6200	3.6652	3.4600	3.5000	-2.778%	447,952	-22.857%
2019-02-01	3.5500	3.6800	3.4900	3.6000	+1.124%	530,094	-25.000%
2019-01-31	3.5000	3.5800	3.4500	3.5600	+2.594%	476,310	-24.157%
2019-01-30	3.4400	3.6100	3.4300	3.4700	+0.580%	563,508	-22.190%
2019-01-29	3.4800	3.5600	3.3900	3.4500	+5.505%	1,182,551	-21.739%
2019-01-28	3.2700	3.3400	3.1900	3.2700	-2.096%	504,619	-17.431%
2019-01-25	3.1700	3.3900	3.1000	3.3400	+7.742%	744,199	-19.162%
2019-01-24	3.2800	3.3450	3.0150	3.1000	-5.488%	1,408,846	-12.903%
2019-01-23	3.5100	3.5900	3.2700	3.2800	-7.082%	957,349	-17.683%
2019-01-22	3.6700	3.7200	2.8500	3.5300	-4.076%	2,449,051	-23.513%
2019-01-18	3.7200	3.8000	3.6500	3.6800	-2.387%	744,707	-26.630%
2019-01-17	3.7800	3.8600	3.6900	3.7700	-0.528%	619,688	-28.382%
2019-01-16	3.7400	3.9200	3.6800	3.7900	+1.882%	755,258	-28.760%
2019-01-15	3.7500	3.7969	3.6300	3.7200	+0.541%	948,500	-27.419%
2019-01-14	3.8600	3.8700	3.6200	3.7000	-5.371%	1,363,052	-27.027%
2019-01-11	3.8500	3.9300	3.8000	3.9100	+1.295%	720,092	-30.946%
2019-01-10	3.7600	3.9700	3.7200	3.8600	+2.116%	726,450	-30.052%
2019-01-09	3.7500	3.9950	3.7300	3.7800	+0.265%	1,037,102	-28.571%
2019-01-08	3.9000	3.9500	3.6500	3.7700	-3.085%	656,426	-28.382%
2019-01-07	3.7400	3.9200	3.5700	3.8900	+4.852%	746,796	-30.591%
2019-01-04	3.7300	3.8900	3.6800	3.7100	+2.204%	976,290	-27.224%
2019-01-03	3.6100	3.7200	3.5300	3.6300	-1.626%	527,811	-25.620%
2019-01-02	3.5400	3.7600	3.5000	3.6900	+2.500%	356,624	-26.829%
2018-12-31	3.7000	3.7700	3.5800	3.6000	-1.639%	561,125	-25.000%
2018-12-28	3.6100	3.9800	3.6100	3.6600	+1.667%	815,813	-26.230%
2018-12-27	3.6500	3.7800	3.5500	3.6000	-2.703%	816,406	-25.000%
2018-12-26	3.8000	3.8800	3.5400	3.7000	-3.141%	930,877	-27.027%
2018-12-24	3.8000	3.9400	3.7700	3.8200	-1.036%	307,628	-29.319%
2018-12-21	3.7800	3.9000	3.6850	3.8600	+2.660%	888,007	-30.052%
2018-12-20	3.7800	3.8900	3.7300	3.7600	-0.529%	878,331	-28.191%
2018-12-19	3.8800	3.9900	3.7500	3.7800	-3.077%	950,220	-28.571%
2018-12-18	4.0200	4.0700	3.8700	3.9000	-2.743%	1,413,281	-30.769%
2018-12-17	4.4800	4.5000	3.9800	4.0100	-8.656%	2,544,734	-32.668%
2018-12-14	4.4300	4.6000	4.3800	4.3900	-10.772%	3,194,518	-38.497%
2018-12-13	4.6300	4.9992	4.6100	4.9200	+10.067%	1,241,583	-45.122%
2018-12-12	4.6100	4.7000	4.3700	4.4700	+0.903%	1,212,523	-39.597%
2018-12-11	4.9000	4.9100	4.3100	4.4300	-10.505%	978,375	-39.052%
2018-12-10	4.9900	5.0800	4.8400	4.9500	-1.000%	523,752	-45.455%
2018-12-07	5.0600	5.1000	4.8100	5.0000	-0.794%	654,427	-46.000%
2018-12-06	5.0000	5.1500	5.0000	5.0400	-0.198%	742,833	-46.429%
2018-12-04	5.7100	5.8000	5.0400	5.0500	-10.461%	1,653,801	-46.535%
2018-12-03	5.7800	6.0100	5.6100	5.6400	+1.622%	732,837	-52.128%
2018-11-30	5.7700	5.8000	5.4500	5.5500	-1.596%	489,250	-51.351%
2018-11-29	6.1700	6.1700	5.5300	5.6400	-10.048%	762,842	-52.128%
2018-11-28	6.1900	6.3900	6.1900	6.2700	+1.129%	1,375,560	-56.938%
2018-11-27	6.1000	6.2800	6.1000	6.2000	+0.162%	677,090	-56.452%
2018-11-26	6.1100	6.4100	6.0700	6.1900	-0.801%	838,979	-56.381%
2018-11-23	6.0100	6.3400	6.0000	6.2400	+0.808%	612,910	-56.731%
2018-11-21	5.8900	6.2500	5.8700	6.1900	+7.652%	766,118	-56.381%
2018-11-20	5.7400	5.7700	5.4700	5.7500	+5.699%	935,542	-53.043%
2018-11-19	5.5600	5.6200	5.4100	5.4400	-1.270%	416,684	-50.368%
2018-11-16	5.9000	5.9000	5.5000	5.5100	-6.768%	523,236	-50.998%
2018-11-15	5.9800	6.1250	5.7400	5.9100	-1.336%	427,827	-54.315%
2018-11-14	5.7500	6.0100	5.7500	5.9900	+6.018%	232,773	-54.925%
2018-11-13	5.4600	5.8500	5.4600	5.6500	+3.860%	175,584	-52.212%
2018-11-12	5.5900	5.6200	5.4400	5.4400	-3.546%	251,435	-50.368%
2018-11-09	5.6300	5.7300	5.5800	5.6400	-2.083%	111,983	-52.128%
2018-11-08	5.6200	5.8300	5.5500	5.7600	+0.174%	286,843	-53.125%
2018-11-07	5.7600	5.8500	5.4600	5.7500	+1.590%	270,195	-53.043%
2018-11-06	5.9600	6.1500	5.3500	5.6600	-4.874%	1,302,696	-52.297%
2018-11-05	6.2300	6.5400	5.9200	5.9500	-5.405%	670,184	-54.622%
2018-11-02	6.2700	6.4200	6.0900	6.2900	+1.125%	1,125,753	-57.075%
2018-11-01	5.8000	6.2700	5.7500	6.2200	+8.932%	1,123,271	-56.592%
2018-10-31	5.4900	5.7200	5.4500	5.7100	+4.579%	198,712	-52.715%
2018-10-30	5.6000	5.6300	5.3800	5.4600	-2.151%	272,867	-50.549%
2018-10-29	5.6400	5.7700	5.5500	5.5800	-0.888%	264,030	-51.613%
2018-10-26	5.6800	5.7700	5.6200	5.6300	-2.087%	391,940	-52.043%
2018-10-25	5.4400	5.8000	5.4400	5.7500	+5.893%	463,740	-53.043%
2018-10-24	5.5100	5.7500	5.4100	5.4300	-1.273%	626,844	-50.276%
2018-10-23	5.6600	5.7000	5.3000	5.5000	-3.846%	913,187	-50.909%
2018-10-22	5.9700	5.9923	5.7000	5.7200	-1.887%	304,324	-52.797%
2018-10-19	5.9700	6.0700	5.8100	5.8300	-1.186%	323,736	-53.688%
2018-10-18	5.9600	6.1000	5.8300	5.9000	-2.318%	539,040	-54.237%
2018-10-17	5.9500	6.1200	5.9000	6.0400	+0.835%	407,166	-55.298%
2018-10-16	6.0000	6.0600	5.8700	5.9900	0.000%	412,340	-54.925%
2018-10-15	5.8400	6.0400	5.7900	5.9900	+1.525%	456,556	-54.925%
2018-10-12	6.0000	6.3150	5.8300	5.9000	+0.683%	635,120	-54.237%
2018-10-11	5.7600	6.0727	5.7500	5.8600	-0.678%	671,993	-53.925%
2018-10-10	6.0000	6.0200	5.6000	5.9000	-1.503%	1,173,372	-54.237%
2018-10-09	6.0500	6.2000	5.9600	5.9900	-0.663%	509,121	-54.925%
2018-10-08	5.8300	6.1100	5.7100	6.0300	+0.836%	868,796	-55.224%
2018-10-05	5.7400	6.0800	5.6900	5.9800	+4.000%	940,769	-54.849%
2018-10-04	5.5700	5.7700	5.4100	5.7500	+2.679%	1,258,646	-53.043%
2018-10-03	5.3200	5.7400	5.2500	5.6000	+6.464%	1,071,026	-51.786%
2018-10-02	5.2200	5.3400	4.9900	5.2600	-0.755%	1,295,649	-48.669%
2018-10-01	5.3900	5.4600	5.2700	5.3000	-1.487%	639,105	-49.057%
2018-09-28	5.3300	5.6850	5.3100	5.3800	+0.561%	720,530	-49.814%
2018-09-27	5.3300	5.4800	5.2050	5.3500	-0.372%	682,631	-49.533%
2018-09-26	5.6100	5.6900	5.1500	5.3700	-6.771%	1,369,092	-49.721%
2018-09-25	6.0000	6.0600	5.7000	5.7600	-3.840%	866,777	-53.125%
2018-09-24	6.0100	6.2200	5.9000	5.9900	-9.242%	1,506,208	-54.925%
2018-09-21	5.9000	6.6000	5.9000	6.6000	+12.054%	2,344,440	-59.091%
2018-09-20	5.9000	5.9416	5.8600	5.8900	+0.512%	393,964	-54.160%
2018-09-19	5.9000	6.0000	5.7300	5.8600	-0.170%	435,759	-53.925%
2018-09-18	6.0800	6.1000	5.8500	5.8700	-2.815%	390,743	-54.003%
2018-09-17	5.9700	6.1606	5.9400	6.0400	-0.330%	409,810	-55.298%
2018-09-14	5.9200	6.1000	5.8200	6.0600	+2.192%	603,151	-55.446%
2018-09-13	6.0800	6.1900	5.7900	5.9300	-0.670%	547,399	-54.469%
2018-09-12	5.8100	6.1000	5.6900	5.9700	+1.531%	808,794	-54.774%
2018-09-11	5.7000	6.0600	5.7000	5.8800	+1.554%	692,964	-54.082%
2018-09-10	6.1000	6.1800	5.5100	5.7900	-7.063%	998,310	-53.368%
2018-09-07	6.2100	6.3800	6.1100	6.2300	+0.161%	1,087,104	-56.661%
2018-09-06	6.5800	6.7100	6.0000	6.2200	-7.852%	1,553,424	-56.592%
2018-09-05	6.8100	6.9550	6.5100	6.7500	-1.026%	1,334,253	-60.000%
2018-09-04	6.4400	6.9300	6.4000	6.8200	+4.923%	1,722,904	-60.411%
2018-08-31	6.0200	6.5700	6.0100	6.5000	+6.383%	1,566,334	-58.462%
2018-08-30	5.9200	6.1800	5.8100	6.1100	+2.003%	1,591,845	-55.810%
2018-08-29	5.7800	6.2200	5.7500	5.9900	+2.921%	2,039,364	-54.925%
2018-08-28	5.7500	5.9500	5.6200	5.8200	+1.926%	672,689	-53.608%
2018-08-27	5.9900	6.0300	5.6600	5.7100	-4.034%	2,327,810	-52.715%
2018-08-24	5.5400	5.9900	5.5400	5.9500	+8.182%	1,551,385	-54.622%
2018-08-23	5.3900	5.6000	5.3900	5.5000	0.000%	858,112	-50.909%
2018-08-22	5.6765	5.6765	5.4100	5.5000	+5.973%	2,472,700	-50.909%
2018-08-21	5.1300	5.4800	5.1000	5.1900	+1.367%	1,386,021	-47.977%
2018-08-20	5.0500	5.3300	4.9100	5.1200	+5.567%	1,290,127	-47.266%
2018-08-17	4.3600	4.9783	4.2900	4.8500	+13.583%	1,002,204	-44.330%
2018-08-16	4.2900	4.3701	4.1700	4.2700	+1.909%	559,979	-36.768%
2018-08-15	4.2900	4.3500	4.0300	4.1900	-2.784%	929,307	-35.561%
2018-08-14	4.0500	4.4200	3.9500	4.3100	+5.122%	904,930	-37.355%
2018-08-13	4.0500	4.1900	4.0200	4.1000	+1.737%	700,628	-34.146%
2018-08-10	4.3000	4.3100	4.0200	4.0300	-8.409%	1,049,027	-33.002%
2018-08-09	4.3200	4.5300	4.3200	4.4000	+1.852%	691,982	-38.636%
2018-08-08	4.4000	4.6500	4.3000	4.3200	-0.690%	1,152,023	-37.500%
2018-08-07	4.1800	4.7585	4.1800	4.3500	+4.067%	1,409,484	-37.931%
2018-08-06	4.1700	4.3641	4.1400	4.1800	-0.476%	411,757	-35.407%
2018-08-03	4.1300	4.3900	4.0500	4.2000	+1.695%	631,266	-35.714%
2018-08-02	3.9500	4.2000	3.9500	4.1300	+2.993%	745,346	-34.625%
2018-08-01	4.5000	4.6400	3.9500	4.0100	-11.674%	1,667,579	-32.668%
2018-07-31	4.6400	4.7283	4.5400	4.5400	-2.991%	574,502	-40.529%
2018-07-30	4.7200	4.7800	4.5050	4.6800	-1.887%	985,191	-42.308%
2018-07-27	4.9100	4.9800	4.7700	4.7700	-2.851%	1,234,530	-43.396%
2018-07-26	4.9100	5.0494	4.7600	4.9100	-0.406%	943,373	-45.010%
2018-07-25	4.7000	5.1000	4.6400	4.9300	+4.671%	1,582,383	-45.233%
2018-07-24	4.3200	4.7800	4.3200	4.7100	+11.611%	1,692,035	-42.675%
2018-07-23	4.1000	4.4500	4.0601	4.2200	+3.178%	1,015,240	-36.019%
2018-07-20	4.0200	4.1886	3.9600	4.0900	+2.506%	515,409	-33.985%
2018-07-19	4.2000	4.2250	3.8200	3.9900	-5.896%	1,910,918	-32.331%
2018-07-18	4.4000	4.4300	4.2200	4.2400	-4.289%	802,424	-36.321%
2018-07-17	4.3700	4.5400	4.3600	4.4300	+0.911%	607,030	-39.052%
2018-07-16	4.3700	4.5500	4.3100	4.3900	+0.688%	943,678	-38.497%
2018-07-13	4.5700	4.6700	4.3300	4.3600	-5.011%	1,164,683	-38.073%
2018-07-12	4.5900	4.6500	4.5200	4.5900	+1.549%	1,379,392	-41.176%
2018-07-11	4.9100	4.9100	4.5100	4.5200	-6.612%	1,759,015	-40.265%
2018-07-10	5.4800	5.5400	4.8200	4.8400	-11.840%	1,571,699	-44.215%
2018-07-09	5.7600	5.7800	5.4200	5.4900	-5.345%	1,389,106	-50.820%
2018-07-06	5.7500	5.9400	5.6600	5.8000	+0.173%	598,315	-53.448%
2018-07-05	5.7200	5.9400	5.6200	5.7900	+1.579%	729,212	-53.368%
2018-07-03	5.8300	5.9200	5.7000	5.7000	-2.896%	326,852	-52.632%
2018-07-02	5.8900	6.0700	5.8700	5.8700	-1.345%	351,315	-54.003%
2018-06-29	6.0000	6.1100	5.8800	5.9500	-0.335%	575,833	-54.622%
2018-06-28	5.9000	6.1200	5.8500	5.9700	+1.186%	1,082,068	-54.774%
2018-06-27	5.8800	6.0100	5.8100	5.9000	+1.027%	1,168,827	-54.237%
2018-06-26	5.9600	6.0200	5.7500	5.8400	-2.504%	1,735,769	-53.767%
2018-06-25	6.1700	6.1700	5.8100	5.9900	-3.387%	1,193,466	-54.925%
2018-06-22	6.3500	6.3500	6.1900	6.2000	-2.054%	492,378	-56.452%
2018-06-21	6.3500	6.4300	6.2300	6.3300	-0.784%	394,458	-57.346%
2018-06-20	6.3100	6.5000	6.2800	6.3800	+1.754%	711,689	-57.680%
2018-06-19	6.4500	6.5000	6.2400	6.2700	-5.144%	399,528	-56.938%
2018-06-18	6.5600	6.6200	6.3000	6.6100	-0.151%	874,117	-59.153%
2018-06-15	6.1500	6.7800	6.1350	6.6200	+6.602%	970,347	-59.215%
2018-06-14	6.3800	6.4470	5.9500	6.2100	-3.271%	1,125,536	-56.522%
2018-06-13	6.4800	6.5150	6.2800	6.4200	-0.773%	593,734	-57.944%
2018-06-12	6.5800	6.6400	6.4600	6.4700	-0.614%	584,245	-58.269%

document.getElementById("sKyqqT").onerror = function(){this.style.display='none';}; .dark-mode .mr82Z8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mr82Z8{ color: #333333; background-color: white; border: 2px solid #333333; }PPDFFinVolution Groupstock NYSE

PPDF
FinVolution Group
stock NYSE