LX - LexinFintech Holdings Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 07, 20208.869.228.809.059.051,529,782
Apr 06, 20208.768.878.368.538.531,927,900
Apr 03, 20208.228.508.158.508.501,402,600
Apr 02, 20208.478.478.128.348.341,837,900
Apr 01, 20208.728.808.268.568.561,193,300
Mar 31, 20208.719.068.648.878.871,233,400
Mar 30, 20209.9610.008.508.578.572,788,700
Mar 27, 202010.6810.689.9910.0510.051,610,300
Mar 26, 202010.1411.149.9311.1111.111,882,100
Mar 25, 20209.7410.589.3510.4410.442,089,800
Mar 24, 20208.6010.308.589.279.273,870,400
Mar 23, 20208.748.787.928.128.122,075,100
Mar 20, 20208.579.138.438.768.762,021,800
Mar 19, 20208.608.928.128.508.501,092,900
Mar 18, 20208.509.148.108.768.762,090,300
Mar 17, 20208.809.148.398.758.752,298,900
Mar 16, 20208.768.928.258.718.711,248,900
Mar 13, 20209.209.629.049.549.541,372,500
Mar 12, 20209.399.848.718.998.992,900,400
Mar 11, 20209.6610.049.459.709.701,673,300
Mar 10, 202010.1110.139.509.899.893,112,300
Mar 09, 20209.829.909.029.479.472,528,400
Mar 06, 202010.5910.8010.1510.4010.401,497,800
Mar 05, 202010.9411.1110.7210.9710.97939,800
Mar 04, 202011.0011.1710.9311.0811.081,681,200
Mar 03, 202011.3011.4710.7110.8710.871,618,700
Mar 02, 202011.7311.7910.9511.2411.241,883,500
Feb 28, 202011.3311.6911.0911.6411.641,587,000
Feb 27, 202011.8012.0511.5511.7011.701,287,300
Feb 26, 202012.0912.2711.8711.9811.98976,900
Feb 25, 202012.1912.5911.9112.0212.021,392,100
Feb 24, 202012.2712.3511.8012.0712.072,564,300
Feb 21, 202013.1713.2112.6312.7112.711,425,300
Feb 20, 202013.0713.4613.0013.2213.221,433,300
Feb 19, 202013.0913.1812.8513.0713.071,444,400
Feb 18, 202013.4013.4512.9213.0913.091,589,100
Feb 14, 202013.7013.9613.3313.4213.42895,200
Feb 13, 202013.7013.8013.2713.5113.511,160,400
Feb 12, 202013.5614.0813.4913.7713.771,378,800
Feb 11, 202013.4013.5413.2013.3313.331,237,200
Feb 10, 202013.2613.6312.7713.3613.362,188,500
Feb 07, 202013.4013.6313.3113.3913.391,623,300
Feb 06, 202013.5413.6513.1113.3713.371,567,800
Feb 05, 202014.3514.4013.1113.2913.291,749,500
Feb 04, 202013.7914.4013.7914.0514.052,427,400
Feb 03, 202013.2813.5413.1713.3413.341,790,800
Jan 31, 202013.5113.7013.0913.3013.301,470,100
Jan 30, 202013.6714.0313.3913.5913.591,388,200
Jan 29, 202014.4314.5214.0014.0214.021,118,100
Jan 28, 202014.1314.4113.9114.3614.361,455,500
Jan 27, 202013.9814.3412.1013.9613.963,273,800
Jan 24, 202016.1116.1314.6315.0215.022,580,500
Jan 23, 202016.4316.4515.6316.0716.074,843,600
Jan 22, 202015.3716.9315.0716.6416.646,022,600
Jan 21, 202014.2014.6814.1414.6214.621,872,900
Jan 17, 202014.2014.3814.1014.3514.351,386,800
Jan 16, 202014.1014.3814.0714.2614.262,217,400
Jan 15, 202014.0714.2013.8313.9713.972,609,100
Jan 14, 202014.7414.7613.9514.0014.001,947,300
Jan 13, 202014.7615.0414.6514.7714.771,216,300
Jan 10, 202015.4315.4914.4814.5814.581,987,700
Jan 09, 202015.1415.7715.1415.2915.292,127,900
Jan 08, 202014.7915.1114.5615.0115.012,060,700
Jan 07, 202014.7015.1214.6014.9714.972,098,000
Jan 06, 202015.1515.1514.4814.6314.632,033,100
Jan 03, 202014.6415.2514.4215.1615.161,565,900
Jan 02, 202014.0015.3014.0015.2015.202,773,600
Dec 31, 201913.9514.1813.8313.8913.892,182,800
Dec 30, 201913.0713.9812.8713.9413.943,633,200
Dec 27, 201913.0013.1612.8213.0813.081,354,700
Dec 26, 201912.9313.0512.8113.0013.001,475,400
Dec 24, 201912.8212.9812.8212.8412.841,310,000
Dec 23, 201912.8212.9412.6412.7712.771,613,600
Dec 20, 201912.5712.9512.5512.8212.821,795,800
Dec 19, 201912.7312.8812.3712.4912.491,141,800
Dec 18, 201912.2812.9212.2812.8712.873,004,600
Dec 17, 201912.0012.3611.9112.3312.332,387,500
Dec 16, 201911.8112.0011.7511.9311.931,081,200
Dec 13, 201911.5911.8111.4711.8111.812,516,800
Dec 12, 201911.1311.6010.5411.5711.573,269,100
Dec 11, 201911.4611.4611.0411.1311.131,842,800
Dec 10, 201911.5611.7011.4311.4611.46682,700
Dec 09, 201911.9011.9911.5211.5511.55900,000
Dec 06, 201911.8511.9011.6411.8711.87563,700
Dec 05, 201911.6911.8611.6611.7111.71462,700
Dec 04, 201911.9211.9811.6511.7011.70604,500
Dec 03, 201911.6711.8911.5911.8411.84887,800
Dec 02, 201911.9512.1011.7511.8711.87528,700
Nov 29, 201911.9311.9311.6111.9111.91321,400
Nov 27, 201911.9111.9911.7111.9811.98624,300
Nov 26, 201911.9011.9511.7611.9411.94531,600
Nov 25, 201911.6112.0011.6111.8811.88691,500
Nov 22, 201911.7511.9811.4611.5211.521,047,300
Nov 21, 201911.6811.9011.5811.6111.611,320,100
Nov 20, 201912.5012.5211.5111.9511.952,961,000
Nov 19, 201913.2013.2012.7712.9212.921,626,700
Nov 18, 201912.8513.1312.3712.9912.994,695,800
Nov 15, 201912.4612.5712.4012.5012.501,706,500
Nov 14, 201912.5412.6312.3312.4812.481,005,200
Nov 13, 201912.4912.5912.4112.5112.51704,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...