FinVolution Group American Depositary Shares (FINV)
7.6400
-0.2200 (-2.80%)
Finvolution Group is a financial technology company that provides online consumer finance services in China
It connects borrowers with individual and institutional investors through its innovative lending platform, facilitating access to credit for a diverse range of customers. The company utilizes advanced data analytics and technology to streamline the loan application process, assess credit risk, and enhance the overall user experience. By leveraging its extensive network and digital capabilities, Finvolution aims to improve financial inclusion for underserved populations while delivering value to its investors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 7.90 | 7.90 | 7.59 | 7.64 | 779,690 | 7.64 |
| 1/30/2025 | 7.69 | 7.97 | 7.69 | 7.86 | 1,032,328 | 7.86 |
| 1/29/2025 | 7.76 | 7.81 | 7.57 | 7.64 | 798,022 | 7.64 |
| 1/28/2025 | 7.59 | 7.76 | 7.54 | 7.74 | 701,202 | 7.74 |
| 1/27/2025 | 7.58 | 7.70 | 7.54 | 7.58 | 497,764 | 7.58 |
| 1/24/2025 | 7.38 | 7.68 | 7.35 | 7.66 | 1,171,305 | 7.66 |
| 1/23/2025 | 7.39 | 7.52 | 7.30 | 7.34 | 698,794 | 7.34 |
| 1/22/2025 | 7.25 | 7.34 | 7.11 | 7.34 | 1,087,742 | 7.34 |
| 1/21/2025 | 7.09 | 7.23 | 7.00 | 7.22 | 1,139,363 | 7.22 |
| 1/17/2025 | 6.98 | 7.07 | 6.92 | 7.02 | 681,893 | 7.02 |
| 1/16/2025 | 7.00 | 7.06 | 6.91 | 6.98 | 340,108 | 6.98 |
| 1/15/2025 | 7.04 | 7.12 | 6.98 | 7.00 | 715,897 | 7.00 |
| 1/14/2025 | 6.81 | 7.00 | 6.80 | 7.00 | 718,746 | 7.00 |
| 1/13/2025 | 6.75 | 6.96 | 6.60 | 6.75 | 742,573 | 6.75 |
| 1/10/2025 | 6.63 | 6.81 | 6.63 | 6.74 | 801,787 | 6.74 |
| 1/08/2025 | 6.60 | 6.66 | 6.54 | 6.65 | 1,042,061 | 6.65 |
| 1/07/2025 | 6.58 | 6.78 | 6.45 | 6.65 | 933,869 | 6.65 |
| 1/06/2025 | 7.00 | 7.00 | 6.57 | 6.58 | 800,713 | 6.58 |
| 1/03/2025 | 6.85 | 7.02 | 6.80 | 6.91 | 458,492 | 6.91 |
| 1/02/2025 | 6.75 | 6.80 | 6.70 | 6.78 | 368,389 | 6.78 |
| 12/31/2024 | 6.80 | 0.00 | 6.80 | 6.79 | 0 | 6.79 |
| 12/30/2024 | 6.82 | 6.88 | 6.77 | 6.80 | 320,398 | 6.80 |
| 12/27/2024 | 6.98 | 6.98 | 6.79 | 6.86 | 266,541 | 6.86 |
| 12/26/2024 | 6.95 | 7.04 | 6.91 | 7.02 | 414,479 | 7.02 |
| 12/24/2024 | 6.89 | 6.95 | 6.84 | 6.94 | 171,355 | 6.94 |
| 12/23/2024 | 6.84 | 6.88 | 6.72 | 6.87 | 379,674 | 6.87 |
| 12/20/2024 | 6.72 | 6.83 | 6.72 | 6.78 | 352,906 | 6.78 |
| 12/19/2024 | 6.81 | 6.89 | 6.74 | 6.79 | 321,989 | 6.79 |
| 12/18/2024 | 7.00 | 7.15 | 6.77 | 6.81 | 812,814 | 6.81 |
| 12/17/2024 | 6.87 | 7.04 | 6.83 | 6.95 | 1,184,099 | 6.95 |
| 12/16/2024 | 6.75 | 6.95 | 6.68 | 6.87 | 748,521 | 6.87 |
| 12/13/2024 | 6.80 | 6.87 | 6.75 | 6.80 | 929,442 | 6.80 |
| 12/12/2024 | 6.70 | 6.94 | 6.67 | 6.87 | 578,863 | 6.87 |
| 12/11/2024 | 6.95 | 6.95 | 6.78 | 6.82 | 906,089 | 6.82 |
| 12/10/2024 | 6.88 | 7.02 | 6.65 | 6.95 | 660,242 | 6.95 |
| 12/09/2024 | 7.20 | 7.29 | 7.10 | 7.13 | 774,930 | 7.13 |
| 12/06/2024 | 7.00 | 7.04 | 6.92 | 6.99 | 425,758 | 6.99 |
| 12/05/2024 | 6.90 | 7.15 | 6.83 | 6.88 | 1,150,189 | 6.88 |
| 12/04/2024 | 6.80 | 6.90 | 6.79 | 6.88 | 701,427 | 6.88 |
| 12/03/2024 | 6.73 | 6.89 | 6.68 | 6.86 | 913,381 | 6.86 |
| 12/02/2024 | 6.98 | 7.02 | 6.65 | 6.73 | 949,981 | 6.73 |
| 11/29/2024 | 6.70 | 7.07 | 6.68 | 6.98 | 1,692,782 | 6.98 |
| 11/27/2024 | 6.31 | 6.71 | 6.27 | 6.63 | 2,084,549 | 6.63 |
| 11/26/2024 | 6.25 | 6.36 | 6.15 | 6.28 | 619,704 | 6.28 |
| 11/25/2024 | 6.18 | 6.26 | 6.15 | 6.24 | 705,132 | 6.24 |
| 11/22/2024 | 6.22 | 6.39 | 6.16 | 6.18 | 714,804 | 6.18 |
| 11/21/2024 | 6.25 | 6.38 | 6.21 | 6.29 | 498,857 | 6.29 |
| 11/20/2024 | 6.25 | 6.32 | 6.18 | 6.30 | 416,120 | 6.30 |
| 11/19/2024 | 6.26 | 6.37 | 6.04 | 6.23 | 447,340 | 6.23 |
| 11/18/2024 | 5.99 | 6.17 | 5.97 | 6.03 | 1,449,408 | 6.03 |
| 11/15/2024 | 5.85 | 6.00 | 5.85 | 5.94 | 559,647 | 5.94 |
| 11/14/2024 | 5.93 | 5.99 | 5.80 | 5.82 | 270,057 | 5.82 |
| 11/13/2024 | 6.01 | 6.05 | 5.92 | 5.94 | 393,888 | 5.94 |
| 11/12/2024 | 6.09 | 6.09 | 5.94 | 5.99 | 393,095 | 5.99 |
| 11/11/2024 | 6.00 | 6.19 | 5.97 | 6.17 | 358,600 | 6.17 |
| 11/08/2024 | 6.23 | 6.26 | 5.99 | 6.01 | 287,039 | 6.01 |
| 11/07/2024 | 6.32 | 6.39 | 6.28 | 6.30 | 307,305 | 6.30 |
| 11/06/2024 | 6.18 | 6.29 | 6.15 | 6.25 | 314,153 | 6.25 |
| 11/05/2024 | 6.18 | 6.29 | 6.15 | 6.25 | 431,239 | 6.25 |
| 11/04/2024 | 5.98 | 6.13 | 5.94 | 6.10 | 347,808 | 6.10 |
| 11/01/2024 | 6.06 | 6.07 | 5.94 | 5.94 | 321,021 | 5.94 |