PPDF - PPDAI Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20194.18004.50504.18004.32004.32001,171,100
Jun 21, 20194.55004.61004.11004.17004.17002,384,000
Jun 20, 20194.41004.66004.40004.62004.62001,228,800
Jun 19, 20194.09004.47004.05004.27004.27001,963,100
Jun 18, 20194.01004.24003.91004.04004.04002,273,700
Jun 17, 20194.06004.10003.95003.96003.96001,693,700
Jun 14, 20194.35004.39003.93003.99003.99004,861,800
Jun 13, 20194.60004.64004.33004.44004.44001,972,300
Jun 12, 20194.85004.85004.51004.52004.52002,631,800
Jun 11, 20194.97005.09004.93505.00005.0000802,300
Jun 10, 20194.74004.92004.74004.86004.8600424,100
Jun 07, 20194.68004.68004.58004.63004.6300562,800
Jun 06, 20194.66004.71004.50004.66004.6600675,000
Jun 05, 20195.00005.04004.66004.71004.7100588,500
Jun 04, 20194.88004.96004.83504.95004.9500848,000
Jun 03, 20194.74004.93004.74004.85004.8500797,200
May 31, 20194.75004.82004.67004.71004.7100896,900
May 30, 20194.89005.00004.76004.85004.8500432,200
May 29, 20194.99004.99004.81004.90004.9000760,500
May 28, 20195.20005.27004.95004.98004.98002,133,000
May 24, 20195.09005.28005.09005.14005.1400670,500
May 23, 20195.15005.21005.00005.00005.00001,753,200
May 22, 20195.25005.50505.18005.37005.37001,689,600
May 21, 20194.96005.38004.90005.35005.35001,455,900
May 20, 20195.30005.52004.70004.76004.76002,719,800
May 17, 20195.52005.75005.45005.64005.64001,092,700
May 16, 20195.35005.74005.35005.69005.69001,345,600
May 15, 20195.66005.88005.25005.30005.30002,594,200
May 14, 20195.13005.53005.13005.45005.45001,504,900
May 13, 20195.28005.28104.95505.02005.02001,792,400
May 10, 20195.35005.62005.33005.49005.49001,159,400
May 09, 20195.44005.46005.17005.30005.30001,315,800
May 08, 20195.65005.68005.44005.55005.5500931,700
May 07, 20195.77005.87505.63005.67005.67001,008,400
May 06, 20195.69005.87005.50005.87005.87001,669,000
May 03, 20195.64006.25005.48006.02006.02003,525,400
May 02, 20195.04005.62005.03005.52005.52002,720,100
May 01, 20195.22005.36005.02005.02005.0200797,800
Apr 30, 20195.37005.47005.21005.22005.2200349,100
Apr 29, 20195.38005.51005.29005.37005.3700937,700
Apr 26, 20195.18005.44005.17005.37005.3700800,000
Apr 25, 20195.44005.45005.13005.18005.18001,161,000
Apr 24, 20195.60005.60005.41005.50005.5000929,900
Apr 23, 20195.42005.64005.42005.62005.62002,246,900
Apr 22, 20195.30005.51005.22005.42005.4200691,700
Apr 18, 20195.46005.50505.29005.38005.3800819,200
Apr 17, 20195.48005.65005.45005.51005.51002,131,400
Apr 16, 20195.38005.69005.31005.46005.46002,541,000
Apr 15, 20195.22005.40005.11005.23005.23001,082,300
Apr 12, 20195.10005.48005.10005.29005.29001,772,500
Apr 11, 20194.81005.10004.72005.00005.0000794,900
Apr 10, 20194.91004.99004.61004.85004.85001,905,200
Apr 09, 20194.90005.10004.88004.92004.92001,895,300
Apr 08, 20194.36004.92004.33004.83004.83002,242,100
Apr 05, 20194.07004.42004.03004.41004.41001,083,000
Apr 04, 20194.01004.13003.92004.05004.0500815,900
Apr 04, 20190.19 Dividend
Apr 03, 20194.12004.34004.02004.14003.95001,444,700
Apr 02, 20193.82004.01503.82003.97003.7878933,800
Apr 01, 20193.90004.02003.78003.81003.63512,540,200
Mar 29, 20193.90003.98003.67503.78003.60653,020,400
Mar 28, 20193.83003.92003.80003.86003.6829920,800
Mar 27, 20193.83003.94003.82003.87003.69241,004,000
Mar 26, 20193.94004.02003.85003.87003.69241,248,200
Mar 25, 20194.00004.08003.83004.03003.84501,414,900
Mar 22, 20194.28004.28003.99004.00003.81641,360,300
Mar 21, 20194.26004.43004.18004.33004.1313992,400
Mar 20, 20194.54004.55004.26004.29004.09311,077,900
Mar 19, 20194.55004.68004.55004.60004.3889728,500
Mar 18, 20194.85004.88004.52004.58004.36981,749,500
Mar 15, 20194.98005.02204.75004.90004.6751963,700
Mar 14, 20195.33005.45004.77004.98004.75142,491,300
Mar 13, 20194.79005.02004.68004.94004.7133656,100
Mar 12, 20194.80004.90004.64004.78004.5606569,300
Mar 11, 20194.60004.90004.60004.77004.5511388,200
Mar 08, 20194.85004.85004.53004.54004.3316488,600
Mar 07, 20195.11005.11004.70004.92004.6942997,100
Mar 06, 20195.26005.30005.06505.14004.9041497,200
Mar 05, 20195.46005.55005.19005.29005.0472655,900
Mar 04, 20195.44005.65005.15005.41005.16171,667,100
Mar 01, 20194.92005.43004.89005.35005.10451,193,500
Feb 28, 20195.17005.25004.65004.82004.59881,039,200
Feb 27, 20195.38005.55005.02005.17004.93271,407,900
Feb 26, 20194.95005.43504.95005.37005.12361,801,800
Feb 25, 20194.74005.26004.71005.02004.78963,482,200
Feb 22, 20194.38004.55004.36004.43004.22671,367,000
Feb 21, 20194.04004.33004.00004.31004.11221,043,300
Feb 20, 20194.16004.16003.98504.06003.8737479,900
Feb 19, 20194.00004.27403.98004.07003.88321,158,000
Feb 15, 20193.74003.97003.74003.91003.7306786,700
Feb 14, 20193.68003.84003.67003.73003.5588818,900
Feb 13, 20193.70003.88003.66003.67003.5016663,300
Feb 12, 20193.55003.65003.55003.65003.4825280,500
Feb 11, 20193.45003.53003.43003.50003.3394168,500
Feb 08, 20193.48003.49003.36003.40003.2440242,300
Feb 07, 20193.46003.53003.41503.48003.3203273,300
Feb 06, 20193.53003.54003.44503.47003.3107204,100
Feb 05, 20193.54003.56003.45203.52003.3585273,800
Feb 04, 20193.62003.66503.46003.50003.3394447,300
Feb 01, 20193.55003.68003.49003.60003.4348529,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...