Finvolution Group ADR (NY: FINV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	6.743	6.777	6.283	6.411	2,136,658	-0.37(-5.41%)
May 27, 2021	6.394	6.786	6.283	6.777	4,258,180	+0.43(+6.85%)
May 26, 2021	6.650	6.777	6.223	6.343	2,228,253	-0.41(-6.06%)
May 25, 2021	6.820	7.459	6.070	6.752	6,458,480	+0.13(+1.93%)
May 24, 2021	6.530	6.760	6.351	6.624	1,746,175	+0.21(+3.32%)
May 21, 2021	6.675	6.684	6.326	6.411	2,389,932	-0.17(-2.59%)
May 20, 2021	6.505	6.598	6.300	6.581	2,044,447	+0.15(+2.39%)
May 19, 2021	6.078	6.453	5.968	6.428	1,638,589	+0.10(+1.62%)
May 18, 2021	6.257	6.530	6.210	6.326	2,241,057	+0.20(+3.34%)
May 17, 2021	5.933	6.240	5.823	6.121	2,368,091	+0.29(+4.97%)
May 14, 2021	5.447	5.874	5.447	5.831	1,834,352	+0.44(+8.23%)
May 13, 2021	5.303	5.482	5.277	5.388	1,321,179	+0.04(+0.80%)
May 12, 2021	5.430	5.609	5.320	5.345	1,092,626	-0.10(-1.88%)
May 11, 2021	5.141	5.524	5.115	5.447	877,057	+0.06(+1.11%)
May 10, 2021	5.439	5.524	5.115	5.388	1,664,313	-0.14(-2.62%)
May 07, 2021	5.447	5.788	5.422	5.533	953,189	+0.12(+2.20%)
May 06, 2021	5.456	5.482	5.226	5.413	923,856	-0.11(-2.01%)
May 05, 2021	5.627	5.823	5.490	5.524	1,073,172	-0.03(-0.46%)
May 04, 2021	5.669	5.669	5.328	5.550	927,108	-0.11(-1.96%)
May 03, 2021	5.788	5.797	5.609	5.661	626,436	-0.06(-1.04%)
Apr 30, 2021	5.788	5.908	5.699	5.720	684,923	-0.14(-2.33%)
Apr 29, 2021	6.078	6.121	5.609	5.857	1,010,014	-0.20(-3.24%)
Apr 28, 2021	5.737	6.189	5.737	6.053	1,044,189	+0.19(+3.20%)
Apr 27, 2021	6.053	6.053	5.737	5.865	887,949	-0.06(-1.01%)
Apr 26, 2021	5.661	6.036	5.541	5.925	1,486,656	+0.27(+4.83%)
Apr 23, 2021	5.456	5.754	5.371	5.652	914,365	+0.28(+5.24%)
Apr 22, 2021	5.541	5.627	5.349	5.371	1,238,275	-0.13(-2.33%)
Apr 21, 2021	5.217	5.499	5.115	5.499	1,454,621	+0.30(+5.74%)
Apr 20, 2021	5.209	5.320	4.987	5.200	1,219,136	-0.09(-1.61%)
Apr 19, 2021	5.209	5.388	5.149	5.286	1,096,409	+0.08(+1.47%)
Apr 16, 2021	5.132	5.277	5.047	5.209	1,173,836	+0.03(+0.66%)
Apr 15, 2021	5.516	5.558	5.004	5.175	1,865,547	-0.26(-4.71%)
Apr 14, 2021	5.430	5.746	5.379	5.430	1,011,892	+0.00(+0.00%)
Apr 13, 2021	5.447	5.644	5.371	5.430	1,424,107	-0.02(-0.31%)
Apr 12, 2021	5.908	5.925	5.422	5.447	1,168,737	-0.45(-7.66%)
Apr 09, 2021	5.942	5.968	5.763	5.899	785,099	-0.08(-1.28%)
Apr 08, 2021	5.831	6.061	5.737	5.976	1,539,933	+0.15(+2.64%)
Apr 07, 2021	5.806	6.010	5.678	5.823	1,274,768	+0.06(+1.04%)
Apr 06, 2021	5.840	6.100	5.729	5.763	1,548,666	-0.07(-1.17%)
Apr 05, 2021	5.823	5.881	5.656	5.831	1,155,505	+0.07(+1.15%)
Apr 01, 2021	5.989	6.197	5.673	5.765	2,667,133	-0.07(-1.14%)
Mar 31, 2021	5.881	5.956	5.681	5.831	1,837,489	-0.04(-0.71%)
Mar 30, 2021	5.565	6.097	5.498	5.873	2,864,551	+0.39(+7.13%)
Mar 29, 2021	5.690	5.731	5.191	5.482	3,009,863	-0.27(-4.63%)
Mar 26, 2021	5.948	5.989	5.440	5.748	2,801,055	-0.04(-0.72%)
Mar 25, 2021	5.532	5.997	5.507	5.790	2,320,426	+0.02(+0.43%)
Mar 24, 2021	6.630	6.630	5.582	5.765	5,846,387	-0.89(-13.37%)
Mar 23, 2021	6.904	7.162	6.505	6.655	3,873,532	-0.25(-3.61%)
Mar 22, 2021	6.896	7.486	6.821	6.904	8,259,433	+0.05(+0.73%)
Mar 19, 2021	6.921	7.254	6.588	6.854	5,521,204	-0.19(-2.72%)
Mar 18, 2021	6.655	7.486	6.563	7.046	9,451,824	+0.46(+6.94%)
Mar 17, 2021	6.397	7.021	6.380	6.588	4,735,483	-0.13(-1.98%)
Mar 16, 2021	6.272	7.179	6.239	6.721	8,135,802	+0.18(+2.80%)
Mar 15, 2021	6.696	6.804	6.072	6.538	8,977,959	-0.62(-8.60%)
Mar 12, 2021	6.355	7.595	6.280	7.154	18,223,448	-0.97(-11.98%)
Mar 11, 2021	5.016	8.826	4.808	8.127	102,878,160	+3.92(+93.08%)
Mar 10, 2021	4.226	4.309	3.993	4.209	2,672,994	+0.14(+3.48%)
Mar 09, 2021	3.935	4.126	3.910	4.068	3,829,423	+0.31(+8.19%)
Mar 08, 2021	4.034	4.076	3.752	3.760	2,142,676	-0.38(-9.24%)
Mar 05, 2021	4.276	4.301	3.410	4.143	5,370,332	-0.12(-2.92%)
Mar 04, 2021	4.392	4.500	4.009	4.267	2,424,425	-0.23(-5.18%)
Mar 03, 2021	4.575	4.575	4.384	4.500	2,151,167	+0.07(+1.50%)
Mar 02, 2021	4.866	4.866	4.267	4.434	3,825,571	-0.43(-8.89%)