PPDF - PPDAI Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20186.666.756.666.706.70107,800
Apr 20, 20186.666.896.656.706.70189,500
Apr 19, 20186.806.856.666.706.70239,500
Apr 18, 20186.776.906.726.826.82479,400
Apr 17, 20186.726.846.656.796.79545,800
Apr 16, 20186.856.856.616.716.71361,800
Apr 13, 20187.007.096.716.876.87436,200
Apr 12, 20187.047.096.816.976.97310,600
Apr 11, 20187.057.117.007.027.02450,500
Apr 10, 20187.257.257.027.027.02311,100
Apr 09, 20187.107.247.087.087.08105,500
Apr 06, 20187.087.257.027.087.08361,100
Apr 05, 20187.307.367.107.127.12227,300
Apr 04, 20187.017.407.017.297.29176,600
Apr 03, 20187.217.387.117.127.12391,900
Apr 02, 20187.357.397.167.197.19293,200
Mar 29, 20187.357.587.307.457.45388,600
Mar 28, 20187.337.377.157.337.33201,000
Mar 27, 20187.317.597.317.337.33338,500
Mar 26, 20188.008.047.117.257.25852,400
Mar 23, 20187.938.107.897.957.95662,100
Mar 22, 20187.858.117.788.008.00855,100
Mar 21, 20187.368.227.368.178.17840,000
Mar 20, 20187.667.797.517.697.69366,600
Mar 19, 20187.707.947.567.687.68337,200
Mar 16, 20187.677.787.617.677.67231,400
Mar 15, 20187.827.827.517.607.60906,900
Mar 14, 20188.038.107.817.847.84286,400
Mar 13, 20188.568.567.897.957.95643,700
Mar 12, 20188.008.507.928.438.431,031,600
Mar 09, 20188.058.177.787.877.87531,300
Mar 08, 20187.598.097.508.028.02670,000
Mar 07, 20187.397.587.357.507.50224,100
Mar 06, 20187.477.487.227.357.35246,500
Mar 05, 20187.027.707.007.367.36336,900
Mar 02, 20186.987.206.957.097.09209,600
Mar 01, 20187.167.166.957.007.00216,700
Feb 28, 20187.117.257.057.087.08143,200
Feb 27, 20187.077.356.997.077.07382,700
Feb 26, 20187.427.587.057.077.07286,700
Feb 23, 20187.597.657.427.427.42239,200
Feb 22, 20187.677.807.597.597.5972,200
Feb 21, 20187.607.787.567.627.62231,300
Feb 20, 20187.647.967.577.587.58164,700
Feb 16, 20187.697.817.617.707.70150,000
Feb 15, 20187.967.967.607.737.73245,100
Feb 14, 20187.097.817.017.817.81600,200
Feb 13, 20187.157.157.007.017.01509,300
Feb 12, 20187.057.157.037.117.11145,900
Feb 09, 20186.917.116.906.906.90644,100
Feb 08, 20187.067.136.906.926.92364,700
Feb 07, 20187.227.287.107.107.10202,600
Feb 06, 20187.107.476.887.297.29516,200
Feb 05, 20187.117.277.057.107.10883,700
Feb 02, 20187.117.207.057.087.08353,000
Feb 01, 20187.607.617.117.117.11530,700
Jan 31, 20187.988.047.587.657.65281,800
Jan 30, 20188.238.237.807.877.87315,200
Jan 29, 20188.338.548.108.358.35345,600
Jan 26, 20188.328.558.088.468.461,518,400
Jan 25, 20187.628.687.628.468.462,254,000
Jan 24, 20187.067.557.027.507.501,107,800
Jan 23, 20186.767.106.757.007.00376,500
Jan 22, 20186.716.856.696.796.79549,800
Jan 19, 20187.047.086.736.776.77479,100
Jan 18, 20187.527.556.876.956.951,895,900
Jan 17, 20186.966.966.536.686.68322,100
Jan 16, 20186.967.016.856.876.87466,500
Jan 12, 20187.007.086.997.007.00237,800
Jan 11, 20187.067.087.007.007.00475,600
Jan 10, 20187.087.167.067.077.07141,400
Jan 09, 20187.187.257.057.097.09307,800
Jan 08, 20187.157.207.037.107.10336,600
Jan 05, 20187.207.407.117.137.13615,300
Jan 04, 20187.127.267.107.147.14574,300
Jan 03, 20187.257.367.117.197.19629,200
Jan 02, 20187.227.377.107.197.19426,000
Dec 29, 20177.097.197.037.117.11436,600
Dec 28, 20177.147.167.027.097.09355,800
Dec 27, 20177.127.187.007.097.09410,400
Dec 26, 20177.237.236.957.077.07587,400
Dec 22, 20177.247.307.057.237.23296,400
Dec 21, 20177.177.287.097.257.25462,000
Dec 20, 20177.327.407.057.097.09573,300
Dec 19, 20177.297.407.117.267.26544,600
Dec 18, 20177.607.867.217.267.261,170,700
Dec 15, 20178.018.087.507.517.511,004,200
Dec 14, 20178.468.727.998.098.091,401,800
Dec 13, 20177.468.547.358.508.502,085,200
Dec 12, 20177.968.187.407.507.50987,600
Dec 11, 20177.558.077.508.008.001,690,600
Dec 08, 20177.327.697.147.577.571,406,100
Dec 07, 20177.907.916.957.167.163,164,600
Dec 06, 20177.428.116.888.068.061,993,400
Dec 05, 20178.208.247.767.807.80916,400
Dec 04, 20179.029.108.088.348.34988,600
Dec 01, 20178.999.458.608.808.801,531,200
Nov 30, 20179.329.759.309.609.60653,600
Nov 29, 201710.1110.259.309.319.31840,000
Nov 28, 20179.3210.279.3010.0710.07882,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...