$LX: LexinFintech Holdings Ltd. - American Depositary Shares
2024-09-12 LX 2024-09-12 12:02:17 1.75 1.74 1.16% LX 2024-09-12 15:01:53 1.73 1.72 0.00% LX 2024-09-12 16:02:18 1.74 1.73 0.58% LX 2024-09-12 20:02:25 0.00 0.00 0.00% 2024-09-13 LX 2024-09-13 04:02:27 0.00 1.58 0.00% LX 2024-09-13 05:01:58 1.88 1.58 0.00% LX 2024-09-13 06:02:28 1.77 1.72 0.00% LX 2024-09-13 07:01:52 1.74 1.72 0.00% LX 2024-09-13 09:01:55 1.75 1.73 0.00% LX 2024-09-13 10:02:24 1.72 1.71 -1.16% LX 2024-09-13 11:01:50 1.73 1.72 -0.58% LX 2024-09-13 13:01:54 1.75 1.74 0.58% LX 2024-09-13 15:01:50 1.74 1.73 0.00% LX 2024-09-13 16:02:25 1.75 1.73 -0.58% LX 2024-09-13 17:01:48 1.75 1.74 0.57% LX 2024-09-13 20:02:24 0.00 0.00 0.57% 2024-09-16 LX 2024-09-16 04:02:26 0.00 1.56 0.57% LX 2024-09-16 05:01:55 1.75 1.71 0.57% LX 2024-09-16 07:01:57 1.73 1.69 2.87% LX 2024-09-16 08:02:21 1.69 1.56 0.57% LX 2024-09-16 09:01:54 1.69 1.60 0.57% LX 2024-09-16 10:02:24 1.68 1.67 1.15% LX 2024-09-16 11:01:55 1.69 1.68 1.72% LX 2024-09-16 13:01:51 1.67 1.66 0.57% LX 2024-09-16 15:01:54 1.68 1.67 1.15% LX 2024-09-16 16:02:22 1.69 1.66 -2.87% LX 2024-09-16 17:01:51 1.69 1.66 -3.01% LX 2024-09-16 20:02:27 0.00 0.00 -3.01% 2024-09-17 LX 2024-09-17 04:02:25 0.00 1.64 -3.01% LX 2024-09-17 05:01:53 1.83 1.65 -3.01% LX 2024-09-17 08:02:25 1.83 1.68 0.00% LX 2024-09-17 10:02:21 1.69 1.68 0.60% LX 2024-09-17 14:02:21 1.67 1.66 -0.60% LX 2024-09-17 16:02:23 1.69 1.65 -0.60% LX 2024-09-17 20:02:22 0.00 0.00 -0.60% 2024-09-18 LX 2024-09-18 05:02:01 1.69 1.53 -0.60% LX 2024-09-18 05:06:18 LexinFintech: User Base Sees Growth, AI In The Works, And Undervalued LX 2024-09-18 08:02:18 1.69 1.57 0.00% LX 2024-09-18 10:02:21 1.67 1.66 -0.60% LX 2024-09-18 11:01:48 1.66 1.65 -0.60% LX 2024-09-18 12:02:20 1.66 1.65 -1.19% LX 2024-09-18 14:02:20 1.66 1.65 -0.60% LX 2024-09-18 15:01:54 1.66 1.65 -1.19% LX 2024-09-18 17:01:50 1.67 1.65 -1.20% LX 2024-09-18 20:02:22 0.00 0.00 -1.20% 2024-09-19 LX 2024-09-19 04:02:28 3.05 1.59 -1.20% LX 2024-09-19 05:02:02 1.69 1.65 -1.20% LX 2024-09-19 06:02:22 1.69 1.66 -1.20% LX 2024-09-19 08:02:29 1.69 1.66 0.00% LX 2024-09-19 10:02:28 1.66 1.65 0.60% LX 2024-09-19 12:02:24 1.66 1.65 0.00% LX 2024-09-19 14:02:24 1.66 1.65 0.60% LX 2024-09-19 16:02:24 1.67 1.65 0.60% LX 2024-09-19 17:01:57 1.67 1.65 0.61% LX 2024-09-19 20:02:28 0.00 0.00 0.61% 2024-09-20 LX 2024-09-20 04:02:29 0.00 1.57 0.61% LX 2024-09-20 05:01:56 1.81 1.57 0.61% LX 2024-09-20 06:02:29 1.70 1.63 0.61% LX 2024-09-20 07:01:53 1.70 1.64 0.61% LX 2024-09-20 08:02:26 1.70 1.66 0.00% LX 2024-09-20 09:01:54 1.70 1.64 0.00% LX 2024-09-20 10:02:27 1.66 1.65 0.00% LX 2024-09-20 12:02:25 1.67 1.66 0.61% LX 2024-09-20 14:02:21 1.67 1.66 0.00% LX 2024-09-20 15:01:51 1.69 1.68 1.82% LX 2024-09-20 16:02:21 1.70 1.69 2.42% LX 2024-09-20 17:01:56 1.71 1.69 2.41% LX 2024-09-20 20:02:25 0.00 0.00 2.41% 2024-09-23 LX 2024-09-23 04:02:29 3.05 1.57 2.41% LX 2024-09-23 05:01:48 1.84 1.57 2.41% LX 2024-09-23 07:01:55 1.84 1.65 2.41% LX 2024-09-23 08:02:30 1.84 1.65 0.00% LX 2024-09-23 09:01:45 1.69 1.67 -1.20% LX 2024-09-23 10:02:27 1.70 1.69 -0.60% LX 2024-09-23 11:01:53 1.71 1.70 0.00% LX 2024-09-23 13:01:48 1.69 1.68 -1.81% LX 2024-09-23 14:02:17 1.68 1.67 -1.81% LX 2024-09-23 16:02:25 2.20 1.66 -2.41% LX 2024-09-23 17:01:47 1.83 1.66 -2.34% LX 2024-09-23 18:02:21 1.83 1.65 -2.34% LX 2024-09-23 20:02:25 0.00 0.00 -2.34% 2024-09-24 LX 2024-09-24 04:02:27 3.05 1.64 -2.34% LX 2024-09-24 05:01:46 1.71 1.69 -2.34% LX 2024-09-24 06:02:27 1.73 1.69 2.92% LX 2024-09-24 07:01:51 1.77 1.73 4.68% LX 2024-09-24 08:02:22 1.77 1.73 0.00% LX 2024-09-24 09:01:45 1.75 1.71 2.92% LX 2024-09-24 10:02:24 1.77 1.76 5.26% LX 2024-09-24 11:01:49 1.78 1.77 5.85% LX 2024-09-24 12:02:25 1.77 1.76 5.26% LX 2024-09-24 13:01:51 1.76 1.75 4.68% LX 2024-09-24 14:02:21 1.78 1.77 5.85% LX 2024-09-24 16:02:26 1.78 1.77 6.43% LX 2024-09-24 17:01:52 1.78 1.77 6.59% LX 2024-09-24 18:02:25 1.82 1.77 6.59% LX 2024-09-24 19:01:53 1.82 1.78 6.59% LX 2024-09-24 20:02:29 0.00 0.00 6.59% 2024-09-25 LX 2024-09-25 04:02:19 2.00 1.59 6.59% LX 2024-09-25 05:01:54 1.94 1.61 6.59% LX 2024-09-25 06:02:19 1.94 1.71 6.59% LX 2024-09-25 08:02:22 1.94 1.78 0.00% LX 2024-09-25 09:01:56 1.95 1.71 0.00% LX 2024-09-25 10:02:24 1.79 1.78 0.60% LX 2024-09-25 11:01:53 1.80 1.79 0.60% LX 2024-09-25 12:02:16 1.79 1.78 0.00% LX 2024-09-25 13:01:53 1.82 1.81 1.80% LX 2024-09-25 14:02:17 1.82 1.81 2.40% LX 2024-09-25 15:01:49 1.81 1.80 1.20% LX 2024-09-25 16:02:16 1.82 1.78 1.20% LX 2024-09-25 17:01:51 1.82 1.78 1.12% LX 2024-09-25 20:02:20 0.00 0.00 1.12% 2024-09-26 LX 2024-09-26 04:02:22 1.88 1.80 1.12% LX 2024-09-26 05:01:54 1.88 1.83 4.49% LX 2024-09-26 06:02:20 1.94 1.88 6.74% LX 2024-09-26 07:01:51 1.99 1.88 7.30% LX 2024-09-26 08:02:27 1.93 1.88 0.00% LX 2024-09-26 09:01:52 1.98 1.93 8.99% LX 2024-09-26 10:02:25 2.05 2.04 13.48% LX 2024-09-26 11:01:53 2.02 2.01 12.36% LX 2024-09-26 12:02:19 2.08 2.07 15.73% LX 2024-09-26 13:01:54 2.06 2.05 14.61% LX 2024-09-26 14:02:24 2.08 2.07 15.73% LX 2024-09-26 15:01:54 2.08 2.07 15.17% LX 2024-09-26 16:02:23 2.06 2.02 14.04% LX 2024-09-26 17:01:51 2.06 2.02 12.78% LX 2024-09-26 18:02:13 2.06 2.02 12.22% LX 2024-09-26 19:01:38 2.06 1.99 11.11% LX 2024-09-26 20:02:10 0.00 0.00 11.11% 2024-09-27 LX 2024-09-27 04:02:26 2.30 2.10 5.00% LX 2024-09-27 05:01:54 2.18 2.17 6.67% LX 2024-09-27 06:02:22 2.21 2.18 8.33% LX 2024-09-27 07:01:48 2.21 2.20 8.33% LX 2024-09-27 08:02:22 2.31 2.19 8.33% LX 2024-09-27 09:01:50 2.30 2.19 6.67% LX 2024-09-27 10:02:24 2.28 2.26 12.22% LX 2024-09-27 11:01:51 2.32 2.31 14.44% LX 2024-09-27 12:02:23 2.35 2.34 16.67% LX 2024-09-27 13:01:51 2.42 2.41 20.56% LX 2024-09-27 14:02:23 2.40 2.39 19.44% LX 2024-09-27 15:01:51 2.41 2.40 19.44% LX 2024-09-27 16:02:17 2.43 2.36 18.33% LX 2024-09-27 17:01:48 2.45 2.36 17.07% LX 2024-09-27 18:02:19 2.44 2.39 17.07% LX 2024-09-27 19:01:51 2.48 2.39 19.51% LX 2024-09-27 20:02:24 0.00 0.00 17.56% 2024-09-30 LX 2024-09-30 04:02:41 3.00 2.58 13.66% LX 2024-09-30 05:01:49 2.80 2.70 18.05% LX 2024-09-30 06:02:23 2.80 2.76 18.05% LX 2024-09-30 07:01:51 2.76 2.74 18.05% LX 2024-09-30 08:02:24 2.80 2.71 16.59% LX 2024-09-30 09:01:54 2.80 2.77 18.54% LX 2024-09-30 10:02:28 2.89 2.88 23.90% LX 2024-09-30 11:01:54 2.81 2.80 20.49% LX 2024-09-30 12:02:22 2.70 2.69 15.12% LX 2024-09-30 13:01:50 2.74 2.73 17.07% LX 2024-09-30 14:02:19 2.68 2.67 14.15% LX 2024-09-30 15:01:54 2.67 2.66 13.66% LX 2024-09-30 16:02:17 2.75 2.65 16.10% LX 2024-09-30 17:01:46 2.75 2.65 14.64% LX 2024-09-30 18:02:23 2.75 2.71 14.64% LX 2024-09-30 19:01:46 2.75 2.65 14.64% LX 2024-09-30 20:02:24 0.00 0.00 14.64% 2024-10-01 LX 2024-10-01 04:02:22 2.86 2.76 14.64% LX 2024-10-01 05:01:46 2.90 2.83 5.02% LX 2024-10-01 06:02:21 2.95 2.90 7.95% LX 2024-10-01 07:01:44 2.92 2.88 7.11% LX 2024-10-01 08:02:21 2.91 2.86 7.11% LX 2024-10-01 09:01:43 2.92 2.90 7.95% LX 2024-10-01 10:02:23 3.08 3.07 15.06% LX 2024-10-01 11:01:44 3.05 3.04 13.39% LX 2024-10-01 12:02:17 3.20 3.19 19.67% LX 2024-10-01 13:01:51 3.30 3.29 23.85% LX 2024-10-01 14:02:22 3.28 3.27 23.01% LX 2024-10-01 15:01:50 3.32 3.31 24.69% LX 2024-10-01 16:02:23 3.48 3.30 30.54% LX 2024-10-01 17:01:49 3.52 3.48 28.68% LX 2024-10-01 18:02:20 3.59 3.48 30.15% LX 2024-10-01 19:01:57 3.60 3.57 31.25% LX 2024-10-01 20:02:24 0.00 0.00 32.72% 2024-10-02 LX 2024-10-02 04:02:27 4.14 3.90 14.34% LX 2024-10-02 05:01:56 4.03 4.01 20.59% LX 2024-10-02 06:02:22 4.15 4.04 22.06% LX 2024-10-02 07:01:55 4.27 4.22 28.31% LX 2024-10-02 08:02:23 4.18 3.93 18.38% LX 2024-10-02 09:01:54 4.05 4.01 21.32% LX 2024-10-02 10:02:20 3.93 3.92 18.01% LX 2024-10-02 11:01:53 3.54 3.52 2.94% LX 2024-10-02 12:02:17 3.32 3.31 -5.15% LX 2024-10-02 13:01:47 3.26 3.25 -7.35% LX 2024-10-02 14:02:14 3.35 3.34 -3.68% LX 2024-10-02 15:01:49 3.30 3.29 -5.51% LX 2024-10-02 16:02:26 3.30 3.28 -5.51% LX 2024-10-02 17:01:49 3.42 3.40 -1.45% LX 2024-10-02 18:02:24 3.52 3.41 0.29% LX 2024-10-02 19:01:51 3.38 3.33 -3.19% LX 2024-10-02 20:02:21 0.00 0.00 -1.74% 2024-10-03 LX 2024-10-03 04:02:21 3.30 3.21 -0.29% LX 2024-10-03 05:01:53 3.23 3.15 -2.32% LX 2024-10-03 06:02:17 3.23 3.18 -3.19% LX 2024-10-03 07:01:51 3.21 3.18 -2.61% LX 2024-10-03 08:02:16 3.20 3.18 -3.19% LX 2024-10-03 09:01:57 3.11 3.10 -5.51% LX 2024-10-03 10:02:15 3.34 3.33 1.16% LX 2024-10-03 11:01:52 3.38 3.37 2.03% LX 2024-10-03 12:02:20 3.33 3.32 0.87% LX 2024-10-03 13:01:48 3.33 3.32 0.58% LX 2024-10-03 14:02:21 3.34 3.33 0.87% LX 2024-10-03 15:01:50 3.38 3.37 2.32% LX 2024-10-03 16:02:18 3.40 3.33 1.74% LX 2024-10-03 17:01:45 3.40 3.33 2.73% LX 2024-10-03 18:02:15 3.40 3.36 2.12% LX 2024-10-03 19:01:45 3.49 3.36 5.45% LX 2024-10-03 20:02:16 0.00 0.00 4.24% 2024-10-04 LX 2024-10-04 04:02:17 3.72 3.45 4.24% LX 2024-10-04 05:01:48 3.67 3.62 7.27% LX 2024-10-04 06:02:24 3.70 3.64 7.88% LX 2024-10-04 07:01:54 3.71 3.60 6.06% LX 2024-10-04 08:02:17 3.65 3.57 0.00% LX 2024-10-04 09:01:49 3.59 3.52 4.55% LX 2024-10-04 10:02:22 3.69 3.68 9.09% LX 2024-10-04 11:01:53 3.70 3.69 9.09% LX 2024-10-04 12:02:19 3.56 3.55 4.85% LX 2024-10-04 13:01:52 3.63 3.62 6.97% LX 2024-10-04 14:04:50 3.59 3.58 5.45% LX 2024-10-04 15:01:58 3.57 3.56 4.85% LX 2024-10-04 16:02:13 3.70 3.61 7.27% LX 2024-10-04 17:01:53 3.70 3.61 6.18% LX 2024-10-04 18:02:07 3.62 3.61 6.18% LX 2024-10-04 19:01:59 3.70 3.60 5.88% LX 2024-10-04 20:02:08 0.00 0.00 7.35% 2024-10-07 LX 2024-10-07 04:02:12 3.88 3.86 6.47% LX 2024-10-07 05:01:56 4.08 4.02 13.24% LX 2024-10-07 06:02:13 4.07 4.01 10.00% LX 2024-10-07 07:01:57 4.09 4.00 11.47% LX 2024-10-07 08:02:13 4.09 4.00 10.59% LX 2024-10-07 09:01:56 4.04 3.94 10.88% LX 2024-10-07 10:02:15 3.69 3.68 1.47% LX 2024-10-07 11:02:00 3.48 3.47 -4.71% LX 2024-10-07 12:02:13 3.53 3.52 -3.53% LX 2024-10-07 13:01:56 3.51 3.50 -4.12% LX 2024-10-07 14:02:06 3.55 3.54 -2.65% LX 2024-10-07 15:02:00 3.54 3.53 -2.94% LX 2024-10-07 16:02:16 3.71 3.52 1.47% LX 2024-10-07 17:01:53 3.71 3.56 0.27% LX 2024-10-07 18:02:07 3.74 3.56 -0.82% LX 2024-10-07 19:02:04 3.78 3.75 3.02% LX 2024-10-07 20:02:12 0.00 0.00 3.30% 2024-10-08 LX 2024-10-08 04:02:10 3.27 3.22 3.30% LX 2024-10-08 05:02:02 2.79 2.71 -25.00% LX 2024-10-08 06:02:15 2.91 2.90 -21.43% LX 2024-10-08 07:02:02 3.07 3.01 -17.03% LX 2024-10-08 08:02:17 3.10 3.08 -16.21% LX 2024-10-08 09:01:54 3.07 3.05 -17.31% LX 2024-10-08 10:02:14 3.15 3.14 -14.84% LX 2024-10-08 11:01:55 3.39 3.38 -8.24% LX 2024-10-08 12:02:11 3.30 3.29 -10.99% LX 2024-10-08 13:02:00 3.15 3.14 -14.84% LX 2024-10-08 14:02:09 3.13 3.12 -15.38% LX 2024-10-08 15:01:55 3.09 3.08 -16.76% LX 2024-10-08 16:02:10 3.15 3.05 -15.93% LX 2024-10-08 17:01:57 3.24 3.22 -13.01% LX 2024-10-08 18:02:11 3.24 3.22 -12.74% LX 2024-10-08 19:01:50 3.25 3.20 -13.28% LX 2024-10-08 20:02:11 0.00 0.00 -13.28% 2024-10-09 LX 2024-10-09 04:02:11 2.99 2.84 -3.52% LX 2024-10-09 05:02:13 3.10 3.00 -2.71% LX 2024-10-09 06:02:08 3.12 3.05 0.00% LX 2024-10-09 07:02:02 3.10 3.07 -0.54% LX 2024-10-09 08:02:13 3.11 3.08 -0.27% LX 2024-10-09 09:02:08 3.11 3.10 -0.54% LX 2024-10-09 10:02:09 3.31 3.30 5.15% LX 2024-10-09 11:02:02 3.36 3.35 6.50% LX 2024-10-09 12:02:08 3.47 3.46 9.76% LX 2024-10-09 13:02:05 3.33 3.32 5.69% LX 2024-10-09 14:02:10 3.31 3.30 5.42% LX 2024-10-09 15:02:00 3.23 3.22 2.98% LX 2024-10-09 16:02:07 3.28 3.16 1.63% LX 2024-10-09 17:01:59 3.28 3.17 5.14% LX 2024-10-09 18:02:02 3.39 3.21 5.14% LX 2024-10-09 19:01:57 3.25 3.21 3.22% LX 2024-10-09 20:02:05 0.00 0.00 3.86% 2024-10-10 LX 2024-10-10 04:02:06 4.10 3.24 3.86% LX 2024-10-10 05:02:02 3.34 3.24 4.18% LX 2024-10-10 06:02:08 3.33 3.26 2.89% LX 2024-10-10 07:02:00 3.26 3.23 2.25% LX 2024-10-10 08:02:07 3.29 3.26 2.89% LX 2024-10-10 09:02:01 3.26 3.23 2.57% LX 2024-10-10 10:02:11 3.29 3.28 3.86% LX 2024-10-10 11:02:04 3.11 3.10 -2.25% LX 2024-10-10 12:02:04 3.15 3.14 -0.64% LX 2024-10-10 13:02:04 3.11 3.10 -2.25% LX 2024-10-10 14:02:08 3.12 3.11 -1.61% LX 2024-10-10 16:02:06 3.20 3.08 -2.25% LX 2024-10-10 17:02:02 3.20 3.10 -1.89% LX 2024-10-10 19:02:02 3.18 3.10 -1.89% LX 2024-10-10 20:02:13 0.00 0.00 -2.21% 2024-10-11 LX 2024-10-11 04:02:14 3.14 3.00 -2.21% LX 2024-10-11 05:02:03 3.10 3.01 -2.84% LX 2024-10-11 07:01:55 3.10 3.05 -1.58% LX 2024-10-11 08:02:12 3.06 3.02 -2.21% LX 2024-10-11 09:01:58 3.05 3.01 -2.21% LX 2024-10-11 10:02:15 3.17 3.16 1.89% LX 2024-10-11 11:01:57 3.11 3.10 0.00% LX 2024-10-11 12:02:15 3.25 3.24 4.73% LX 2024-10-11 13:01:59 3.26 3.25 4.73% LX 2024-10-11 14:02:14 3.32 3.31 6.62% LX 2024-10-11 15:02:00 3.36 3.35 7.89% LX 2024-10-11 16:02:18 3.39 3.26 7.89% LX 2024-10-11 17:01:59 3.36 3.26 8.06% LX 2024-10-11 18:02:11 3.37 3.33 8.39% LX 2024-10-11 19:01:58 3.37 3.34 8.71% LX 2024-10-11 20:02:17 0.00 0.00 8.71%