PPDF - PPDAI Group Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20195.465.505.425.445.44370,129
Apr 17, 20195.485.655.455.515.512,131,400
Apr 16, 20195.385.695.315.465.462,541,000
Apr 15, 20195.225.405.115.235.231,082,300
Apr 12, 20195.105.485.105.295.291,772,500
Apr 11, 20194.815.104.725.005.00794,900
Apr 10, 20194.914.994.614.854.851,905,200
Apr 09, 20194.905.104.884.924.921,895,300
Apr 08, 20194.364.924.334.834.832,242,100
Apr 05, 20194.074.424.034.414.411,083,000
Apr 04, 20194.014.133.924.054.05815,900
Apr 04, 20190.19 Dividend
Apr 03, 20194.124.344.024.143.951,444,700
Apr 02, 20193.824.013.823.973.79933,800
Apr 01, 20193.904.023.783.813.642,540,200
Mar 29, 20193.903.983.673.783.613,020,400
Mar 28, 20193.833.923.803.863.68920,800
Mar 27, 20193.833.943.823.873.691,004,000
Mar 26, 20193.944.023.853.873.691,248,200
Mar 25, 20194.004.083.834.033.851,414,900
Mar 22, 20194.284.283.994.003.821,360,300
Mar 21, 20194.264.434.184.334.13992,400
Mar 20, 20194.544.554.264.294.091,077,900
Mar 19, 20194.554.684.554.604.39728,500
Mar 18, 20194.854.884.524.584.371,749,500
Mar 15, 20194.985.024.754.904.68963,700
Mar 14, 20195.335.454.774.984.752,491,300
Mar 13, 20194.795.024.684.944.71656,100
Mar 12, 20194.804.904.644.784.56569,300
Mar 11, 20194.604.904.604.774.55388,200
Mar 08, 20194.854.854.534.544.33488,600
Mar 07, 20195.115.114.704.924.69997,100
Mar 06, 20195.265.305.075.144.90497,200
Mar 05, 20195.465.555.195.295.05655,900
Mar 04, 20195.445.655.155.415.161,667,100
Mar 01, 20194.925.434.895.355.101,193,500
Feb 28, 20195.175.254.654.824.601,039,200
Feb 27, 20195.385.555.025.174.931,407,900
Feb 26, 20194.955.434.955.375.121,801,800
Feb 25, 20194.745.264.715.024.793,482,200
Feb 22, 20194.384.554.364.434.231,367,000
Feb 21, 20194.044.334.004.314.111,043,300
Feb 20, 20194.164.163.984.063.87479,900
Feb 19, 20194.004.273.984.073.881,158,000
Feb 15, 20193.743.973.743.913.73786,700
Feb 14, 20193.683.843.673.733.56818,900
Feb 13, 20193.703.883.663.673.50663,300
Feb 12, 20193.553.653.553.653.48280,500
Feb 11, 20193.453.533.433.503.34168,500
Feb 08, 20193.483.493.363.403.24242,300
Feb 07, 20193.463.533.413.483.32273,300
Feb 06, 20193.533.543.443.473.31204,100
Feb 05, 20193.543.563.453.523.36273,800
Feb 04, 20193.623.663.463.503.34447,300
Feb 01, 20193.553.683.493.603.43529,900
Jan 31, 20193.503.583.453.563.40475,700
Jan 30, 20193.443.613.433.473.31563,100
Jan 29, 20193.483.563.393.453.291,182,300
Jan 28, 20193.273.343.193.273.12504,100
Jan 25, 20193.173.393.103.343.19743,800
Jan 24, 20193.283.353.023.102.961,408,600
Jan 23, 20193.513.593.273.283.13957,100
Jan 22, 20193.673.722.853.533.372,448,900
Jan 18, 20193.723.803.653.683.51743,000
Jan 17, 20193.783.863.693.773.60619,500
Jan 16, 20193.743.923.683.793.62754,900
Jan 15, 20193.753.803.633.723.55948,500
Jan 14, 20193.863.873.623.703.531,362,900
Jan 11, 20193.853.933.803.913.73720,000
Jan 10, 20193.763.973.723.863.68726,300
Jan 09, 20193.753.993.733.783.611,036,900
Jan 08, 20193.903.953.653.773.60656,000
Jan 07, 20193.743.923.573.893.71746,100
Jan 04, 20193.733.893.683.713.54976,100
Jan 03, 20193.613.723.533.633.46527,300
Jan 02, 20193.543.763.503.693.52356,400
Dec 31, 20183.703.773.583.603.43560,000
Dec 28, 20183.613.983.613.663.49814,700
Dec 27, 20183.653.783.553.603.43816,200
Dec 26, 20183.803.883.543.703.53930,700
Dec 24, 20183.803.943.773.823.64307,600
Dec 21, 20183.783.903.683.863.68887,700
Dec 20, 20183.783.893.733.763.59878,100
Dec 19, 20183.883.993.753.783.61950,100
Dec 18, 20184.024.073.873.903.721,413,100
Dec 17, 20184.484.503.984.013.832,543,900
Dec 14, 20184.434.604.384.394.193,193,700
Dec 13, 20184.635.004.614.924.691,241,400
Dec 12, 20184.614.704.374.474.261,212,400
Dec 11, 20184.904.914.314.434.23978,200
Dec 10, 20184.995.084.844.954.72523,600
Dec 07, 20185.065.104.815.004.77654,200
Dec 06, 20185.005.155.005.044.81742,500
Dec 04, 20185.715.805.045.054.821,652,800
Dec 03, 20185.786.015.615.645.38732,900
Nov 30, 20185.775.805.455.555.30489,100
Nov 29, 20186.176.175.535.645.38762,200
Nov 28, 20186.196.396.196.275.981,374,200
Nov 27, 20186.106.286.106.205.92677,000
Nov 26, 20186.116.416.076.195.91838,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...