360 DigiTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 81.950 | 82.200 | 81.950 | 82.200 | 68.862 | 650 |
| 2024-05-14 | 81.200 | 82.150 | 81.200 | 81.900 | 68.611 | 1,850 |
| 2024-05-13 | 80.750 | 80.800 | 80.750 | 80.800 | 67.689 | 450 |
| 2024-05-10 | 80.350 | 81.000 | 80.250 | 80.800 | 67.689 | 1,600 |
| 2024-05-09 | 77.500 | 77.500 | 77.500 | 77.500 | 64.925 | 0 |
| 2024-05-08 | 77.500 | 77.900 | 76.950 | 77.500 | 64.925 | 1,200 |
| 2024-05-07 | 75.650 | 75.650 | 75.650 | 75.650 | 63.375 | 700 |
| 2024-05-06 | 83.500 | 83.500 | 76.250 | 76.250 | 63.878 | 300 |
| 2024-05-03 | 75.950 | 75.950 | 75.950 | 75.950 | 63.626 | 0 |
| 2024-05-02 | 73.400 | 74.550 | 72.800 | 72.800 | 60.988 | 1,300 |
| 2024-04-30 | 72.050 | 72.050 | 71.200 | 71.200 | 59.647 | 32,400 |
| 2024-04-29 | 72.700 | 73.800 | 72.700 | 73.550 | 61.616 | 3,600 |
| 2024-04-26 | 74.100 | 74.550 | 73.900 | 74.300 | 62.244 | 2,350 |
| 2024-04-25 | 73.000 | 73.000 | 73.000 | 73.000 | 61.155 | 750 |
| 2024-04-24 | 74.000 | 74.050 | 73.500 | 73.800 | 61.825 | 5,750 |
| 2024-04-23 | 70.950 | 71.500 | 70.900 | 71.500 | 59.898 | 350 |
| 2024-04-22 | 70.000 | 70.000 | 70.000 | 70.000 | 58.642 | 0 |
| 2024-04-19 | 69.500 | 69.500 | 69.500 | 69.500 | 58.223 | 0 |
| 2024-04-18 | 70.350 | 70.550 | 70.100 | 70.100 | 58.726 | 1,400 |
| 2024-04-17 | 69.650 | 69.700 | 69.650 | 69.650 | 58.349 | 1,850 |
| 2024-04-16 | 69.100 | 71.050 | 69.100 | 70.700 | 59.228 | 1,550 |
| 2024-04-15 | 73.350 | 74.250 | 66.700 | 73.500 | 61.574 | 3,650 |
| 2024-04-12 | 75.628 | 75.628 | 75.628 | 75.628 | 63.357 | 0 |
| 2024-04-11 | 77.700 | 77.900 | 77.700 | 77.900 | 63.355 | 1,150 |
| 2024-04-10 | 76.100 | 76.100 | 76.100 | 76.100 | 61.891 | 100 |
| 2024-04-09 | 74.150 | 76.100 | 74.150 | 76.100 | 61.891 | 50 |
| 2024-04-08 | 74.100 | 74.150 | 74.100 | 74.150 | 60.305 | 50 |
| 2024-04-05 | 74.100 | 74.100 | 74.100 | 74.100 | 60.264 | 0 |
| 2024-04-03 | 74.100 | 74.100 | 74.100 | 74.100 | 60.264 | 50 |
| 2024-04-02 | 73.000 | 73.950 | 73.000 | 73.950 | 60.142 | 1,450 |
| 2024-03-28 | 71.200 | 71.700 | 70.050 | 71.650 | 58.272 | 10,250 |
| 2024-03-27 | 72.400 | 72.400 | 70.000 | 71.450 | 58.109 | 4,200 |
| 2024-03-26 | 71.450 | 72.050 | 71.450 | 71.900 | 58.475 | 7,900 |
| 2024-03-25 | 70.200 | 74.950 | 70.200 | 73.300 | 59.614 | 11,150 |
| 2024-03-22 | 77.200 | 80.950 | 75.400 | 77.000 | 62.623 | 19,450 |
| 2024-03-21 | 77.250 | 83.500 | 77.250 | 80.950 | 65.835 | 34,700 |
| 2024-03-20 | 71.800 | 78.000 | 71.800 | 77.650 | 63.151 | 2,100 |
| 2024-03-19 | 72.300 | 73.900 | 70.150 | 71.050 | 57.784 | 8,500 |
| 2024-03-18 | 71.800 | 71.800 | 71.750 | 71.750 | 58.353 | 250 |
| 2024-03-15 | 72.000 | 73.800 | 72.000 | 73.000 | 59.370 | 6,600 |
| 2024-03-14 | 71.000 | 71.000 | 70.000 | 70.800 | 57.580 | 15,050 |
| 2024-03-13 | 63.000 | 64.000 | 63.000 | 64.000 | 52.050 | 2,550 |
| 2024-03-12 | 61.000 | 61.000 | 61.000 | 61.000 | 49.610 | 1,650 |
| 2024-03-11 | 60.750 | 60.750 | 60.750 | 60.750 | 49.407 | 0 |
| 2024-03-08 | 60.750 | 60.750 | 60.750 | 60.750 | 49.407 | 0 |
| 2024-03-07 | 61.400 | 61.400 | 61.400 | 61.400 | 49.936 | 0 |
| 2024-03-06 | 61.400 | 61.400 | 61.400 | 61.400 | 49.936 | 0 |
| 2024-03-05 | 61.600 | 61.600 | 61.600 | 61.600 | 50.098 | 0 |
| 2024-03-04 | 62.600 | 62.600 | 62.600 | 62.600 | 50.912 | 350 |
| 2024-03-01 | 62.000 | 62.000 | 62.000 | 62.000 | 50.424 | 0 |
| 2024-02-29 | 60.100 | 63.000 | 60.000 | 63.000 | 51.237 | 3,950 |
| 2024-02-28 | 59.000 | 59.050 | 59.000 | 59.050 | 48.024 | 2,900 |
| 2024-02-27 | 60.150 | 60.150 | 60.150 | 60.150 | 48.919 | 0 |
| 2024-02-26 | 60.200 | 60.200 | 60.150 | 60.150 | 48.919 | 950 |
| 2024-02-23 | 59.800 | 59.950 | 59.800 | 59.950 | 48.756 | 800 |
| 2024-02-22 | 60.350 | 60.350 | 60.350 | 60.350 | 49.082 | 0 |
| 2024-02-21 | 59.050 | 59.050 | 59.050 | 59.050 | 48.024 | 300 |
| 2024-02-20 | 58.950 | 58.950 | 58.950 | 58.950 | 47.943 | 0 |
| 2024-02-19 | 58.950 | 58.950 | 58.950 | 58.950 | 47.943 | 0 |
| 2024-02-16 | 58.950 | 58.950 | 58.950 | 58.950 | 47.943 | 650 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 1.8051 HKD |
| 2026-04-21 | 3.0608 HKD |
| 2025-09-05 | 2.9823 HKD |
| 2025-04-22 | 2.7468 HKD |
| 2024-09-26 | 2.3544 HKD |
| 2024-04-12 | 2.2760 HKD |
| 2023-09-21 | 1.9620 HKD |
| 2023-04-06 | 0.6279 HKD |
| 2022-12-09 | 0.6279 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.