Skip to main content

Jiayin Group Inc ADR (NQ: JFIN )

6.520 -0.380 (-5.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.063 5.073 4.744 4.828 42,440 -0.12(-2.47%)
Nov 29, 2023 4.819 5.092 4.800 4.951 53,481 +0.15(+3.13%)
Nov 28, 2023 4.838 5.163 4.753 4.800 53,693 -0.06(-1.16%)
Nov 27, 2023 5.129 5.495 4.857 4.857 78,501 -0.33(-6.34%)
Nov 24, 2023 5.683 5.683 5.176 5.185 68,059 -0.40(-7.23%)
Nov 22, 2023 5.580 5.727 5.448 5.589 179,370 +0.17(+3.12%)
Nov 21, 2023 5.439 5.495 5.242 5.420 94,105 +0.15(+2.85%)
Nov 20, 2023 5.120 5.486 5.096 5.270 131,724 +0.20(+3.89%)
Nov 17, 2023 4.669 5.120 4.669 5.073 57,673 +0.34(+7.14%)
Nov 16, 2023 4.819 4.819 4.678 4.735 6,191 -0.09(-1.95%)
Nov 15, 2023 4.706 4.857 4.706 4.828 18,196 +0.06(+1.18%)
Nov 14, 2023 4.650 4.894 4.613 4.772 39,615 +0.10(+2.21%)
Nov 13, 2023 4.650 4.744 4.641 4.669 11,253 -0.05(-1.00%)
Nov 10, 2023 4.697 4.742 4.697 4.716 8,924 +0.08(+1.62%)
Nov 09, 2023 4.659 4.697 4.641 4.641 6,685 -0.08(-1.59%)
Nov 08, 2023 4.688 4.744 4.641 4.716 11,202 +0.08(+1.62%)
Nov 07, 2023 4.678 4.772 4.641 4.641 8,251 -0.13(-2.76%)
Nov 06, 2023 4.509 4.791 4.509 4.772 37,775 +0.21(+4.53%)
Nov 03, 2023 4.697 4.885 4.547 4.565 63,843 -0.21(-4.33%)
Nov 02, 2023 4.810 4.885 4.772 4.772 15,299 -0.13(-2.68%)
Nov 01, 2023 4.706 4.904 4.688 4.904 25,781 +0.17(+3.57%)
Oct 31, 2023 4.575 4.828 4.575 4.735 30,483 +0.04(+0.80%)
Oct 30, 2023 4.537 4.697 4.537 4.697 14,505 +0.06(+1.21%)
Oct 27, 2023 4.678 4.697 4.556 4.641 16,121 -0.08(-1.59%)
Oct 26, 2023 4.650 4.737 4.612 4.716 11,070 +0.02(+0.40%)
Oct 25, 2023 4.669 4.697 4.537 4.697 17,719 +0.09(+2.04%)
Oct 24, 2023 4.472 4.717 4.472 4.603 20,504 +0.07(+1.45%)
Oct 23, 2023 4.753 4.753 4.481 4.537 36,898 -0.15(-3.21%)
Oct 20, 2023 4.500 4.743 4.500 4.688 60,133 +0.01(+0.20%)
Oct 19, 2023 4.735 4.782 4.669 4.678 14,203 -0.04(-0.80%)
Oct 18, 2023 4.622 4.763 4.528 4.716 14,399 -0.03(-0.59%)
Oct 17, 2023 4.518 4.744 4.518 4.744 20,819 +0.10(+2.23%)
Oct 16, 2023 4.537 4.735 4.509 4.641 21,033 +0.02(+0.41%)
Oct 13, 2023 4.669 4.772 4.612 4.622 13,790 -0.10(-2.19%)
Oct 12, 2023 4.828 4.857 4.603 4.725 18,985 -0.08(-1.76%)
Oct 11, 2023 4.744 4.857 4.716 4.810 19,224 +0.11(+2.40%)
Oct 10, 2023 4.838 4.932 4.678 4.697 25,754 -0.17(-3.47%)
Oct 09, 2023 4.838 4.881 4.622 4.866 21,974 +0.12(+2.57%)
Oct 06, 2023 4.603 4.803 4.603 4.744 12,477 +0.15(+3.27%)
Oct 05, 2023 4.575 4.688 4.509 4.594 36,740 -0.08(-1.61%)
Oct 04, 2023 4.791 4.810 4.575 4.669 29,794 -0.05(-1.00%)
Oct 03, 2023 4.782 4.824 4.617 4.716 16,803 -0.19(-3.83%)
Oct 02, 2023 5.101 5.101 4.706 4.904 35,881 -0.15(-2.97%)
Sep 29, 2023 5.110 5.110 4.885 5.054 31,338 +0.01(+0.19%)
Sep 28, 2023 5.110 5.110 4.904 5.045 24,379 +0.08(+1.51%)
Sep 27, 2023 5.035 5.157 4.875 4.969 55,954 +0.07(+1.34%)
Sep 26, 2023 4.744 4.979 4.706 4.904 69,190 +0.23(+5.03%)
Sep 25, 2023 4.669 4.697 4.556 4.669 28,259 +0.07(+1.43%)
Sep 22, 2023 4.481 4.650 4.331 4.603 33,906 +0.23(+5.15%)
Sep 21, 2023 4.378 4.462 4.322 4.378 70,829 -0.11(-2.51%)
Sep 20, 2023 4.584 4.676 4.415 4.490 38,773 -0.06(-1.24%)
Sep 19, 2023 4.500 4.584 4.434 4.547 37,363 +0.11(+2.54%)
Sep 18, 2023 4.425 4.603 4.284 4.434 77,446 -0.04(-0.84%)
Sep 15, 2023 4.434 4.603 4.434 4.472 37,532 +0.00(+0.00%)
Sep 14, 2023 4.396 4.612 4.396 4.472 43,773 +0.10(+2.37%)
Sep 13, 2023 4.415 4.516 4.321 4.368 34,116 -0.06(-1.27%)
Sep 12, 2023 4.340 4.575 4.227 4.425 77,125 +0.20(+4.67%)
Sep 11, 2023 4.434 4.588 4.227 4.227 123,935 -0.31(-6.83%)
Sep 08, 2023 4.415 4.697 4.356 4.537 125,361 +0.07(+1.47%)
Sep 07, 2023 4.603 4.659 4.180 4.472 127,791 -0.21(-4.42%)
Sep 06, 2023 4.735 4.885 4.603 4.678 54,302 -0.07(-1.39%)
Sep 05, 2023 4.979 5.073 4.735 4.744 149,348 -0.29(-5.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.