LexinFintech Holdings Ltd. - American Depositary Shares (LX)

2.1445
+0.0345 (1.64%)
NASDAQ · Last Trade: May 1st, 1:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LexinFintech Holdings Ltd. - American Depositary Shares (LX)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20262.072.132.062.11916,2322.11
4/29/20262.112.122.032.04855,5782.04
4/28/20262.112.122.052.10841,9232.10
4/27/20262.112.182.112.131,091,6522.13
4/24/20262.132.172.062.142,370,2682.14
4/23/20262.332.352.282.312,032,3782.12
4/22/20262.312.382.292.352,165,2272.16
4/21/20262.332.352.282.302,236,8182.11
4/20/20262.342.352.302.321,677,2282.13
4/17/20262.452.472.342.352,141,7942.16
4/16/20262.352.422.342.402,262,7692.20
4/15/20262.262.352.262.331,759,7422.14
4/14/20262.292.382.212.251,861,8862.07
4/13/20262.192.302.162.291,433,8422.10
4/10/20262.192.262.182.211,111,3042.03
4/09/20262.222.242.182.19968,7962.01
4/08/20262.262.302.212.231,218,6932.05
4/07/20262.282.292.142.151,194,5931.98
4/06/20262.272.322.252.29836,6132.10
4/02/20262.092.302.082.251,514,1052.07
4/01/20262.202.212.112.141,610,2631.97
3/31/20262.072.192.052.181,289,5542.00
3/30/20262.082.102.022.071,719,0501.90
3/27/20262.132.142.062.073,153,3361.90
3/26/20262.232.232.122.132,888,6381.96
3/25/20262.362.392.252.263,555,1292.08
3/24/20262.402.402.302.331,370,4492.14
3/23/20262.402.442.262.402,276,9792.20
3/20/20262.522.562.352.375,427,4102.18
3/19/20262.662.722.502.552,991,2232.34
3/18/20262.652.732.592.591,158,4332.38
3/17/20262.612.692.602.661,508,8022.44
3/16/20262.632.662.592.601,073,7732.39
3/13/20262.682.692.602.60915,4112.39
3/12/20262.652.722.652.66945,3592.44
3/11/20262.712.732.632.661,023,9142.44
3/10/20262.682.732.612.691,051,7932.47
3/09/20262.652.702.562.671,390,6282.45
3/06/20262.702.732.662.661,096,4412.44
3/05/20262.762.802.682.69945,2802.47
3/04/20262.802.852.752.75888,3132.53
3/03/20262.842.842.682.761,242,3802.54
3/02/20262.852.972.812.93774,5182.69
2/27/20263.003.032.852.89995,4682.65
2/26/20262.913.022.903.011,213,0792.77
2/25/20263.013.012.902.93845,2642.69
2/24/20262.923.032.873.01765,5822.77
2/23/20263.003.012.912.93740,9442.69
2/20/20263.023.042.962.97864,6422.73
2/19/20263.003.042.943.03989,8202.78
2/18/20263.013.102.972.991,347,5432.75
2/17/20262.753.032.753.001,971,6242.76
2/13/20262.772.812.742.76887,9932.54
2/12/20262.852.882.702.781,527,9652.55
2/11/20262.963.022.872.881,231,5582.65
2/10/20263.063.062.952.961,223,8832.72
2/09/20262.813.062.813.051,368,6182.80
2/06/20262.672.832.672.811,441,6002.58
2/05/20262.682.692.622.651,402,7462.43
2/04/20262.682.732.642.711,613,5672.49
2/03/20262.802.902.652.702,404,8642.48
2/02/20262.802.852.772.801,063,9002.57