Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jiayin Group Inc ADR (NQ: JFIN )

6.650 +0.290 (+4.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.827 1.889 1.818 1.818 17,500 -0.04(-2.15%)
Feb 25, 2022 1.862 1.936 1.809 1.858 32,081 -0.05(-2.56%)
Feb 24, 2022 1.765 1.907 1.809 1.907 33,874 -0.05(-2.71%)
Feb 23, 2022 1.995 1.995 1.862 1.960 19,734 -0.04(-1.78%)
Feb 22, 2022 2.031 2.031 1.825 1.995 23,499 +0.04(+1.81%)
Feb 18, 2022 1.960 0 -0.04(-2.21%)
Feb 17, 2022 2.066 2.164 2.004 2.004 42,198 -0.12(-5.44%)
Feb 16, 2022 2.119 2.128 2.022 2.119 26,621 +0.04(+1.70%)
Feb 15, 2022 2.075 2.084 2.022 2.084 13,109 +0.04(+2.17%)
Feb 14, 2022 2.004 2.075 1.951 2.040 22,841 +0.03(+1.32%)
Feb 11, 2022 2.093 2.093 1.985 2.013 34,905 -0.04(-2.16%)
Feb 10, 2022 1.995 2.093 1.995 2.057 35,172 +0.05(+2.66%)
Feb 09, 2022 2.022 2.071 1.996 2.004 29,342 -0.01(-0.44%)
Feb 08, 2022 2.040 2.040 1.951 2.013 14,433 +0.04(+2.25%)
Feb 07, 2022 1.871 1.969 1.844 1.969 24,315 +0.11(+5.71%)
Feb 04, 2022 1.774 1.871 1.747 1.862 8,499 +0.07(+3.96%)
Feb 03, 2022 1.862 1.738 1.791 7,406 -0.09(-4.72%)
Feb 02, 2022 1.986 1.986 1.853 1.880 33,862 -0.11(-5.36%)
Feb 01, 2022 1.862 1.986 1.836 1.986 43,835 +0.23(+13.34%)
Jan 31, 2022 1.685 1.843 1.753 38,935 +0.09(+5.68%)
Jan 28, 2022 1.658 1.684 1.552 1.658 27,304 +0.03(+1.71%)
Jan 27, 2022 1.711 1.729 1.561 1.630 38,694 -0.10(-5.62%)
Jan 26, 2022 1.836 1.871 1.711 1.727 20,436 -0.07(-4.04%)
Jan 25, 2022 1.614 1.907 1.614 1.800 70,558 +0.19(+11.54%)
Jan 24, 2022 1.774 1.774 1.521 1.614 118,917 -0.16(-9.00%)
Jan 21, 2022 1.862 1.871 1.774 1.774 39,243 -0.13(-6.98%)
Jan 20, 2022 1.844 1.991 1.844 1.907 43,200 +0.08(+4.37%)
Jan 19, 2022 1.862 1.880 1.720 1.827 69,586 -0.02(-1.33%)
Jan 18, 2022 1.889 1.942 1.809 1.851 58,724 -0.13(-6.38%)
Jan 14, 2022 1.977 0 -0.02(-0.89%)
Jan 13, 2022 2.066 2.155 1.966 1.995 15,573 -0.07(-3.43%)
Jan 12, 2022 2.066 2.155 2.004 2.066 48,512 +0.05(+2.64%)
Jan 11, 2022 1.907 2.075 1.907 2.013 52,379 +0.11(+5.58%)
Jan 10, 2022 1.960 1.995 1.826 1.907 68,887 -0.02(-0.92%)
Jan 07, 2022 1.880 1.951 1.836 1.924 33,584 +0.05(+2.84%)
Jan 06, 2022 1.898 1.960 1.827 1.871 95,146 -0.04(-2.31%)
Jan 05, 2022 1.924 1.993 1.907 1.915 44,351 -0.06(-3.14%)
Jan 04, 2022 2.031 2.031 1.818 1.977 130,119 -0.07(-3.46%)
Jan 03, 2022 2.563 2.563 1.986 2.048 493,872 +0.10(+5.00%)
Dec 31, 2021 2.022 2.040 1.915 1.951 125,876 -0.07(-3.51%)
Dec 30, 2021 1.907 2.075 1.898 2.022 258,677 +0.11(+5.56%)
Dec 29, 2021 1.995 1.995 1.862 1.915 129,345 -0.12(-6.09%)
Dec 28, 2021 2.013 2.128 2.004 2.040 110,697 +0.00(+0.00%)
Dec 27, 2021 2.119 2.171 2.040 2.040 149,224 -0.12(-5.35%)
Dec 23, 2021 2.128 2.189 2.119 2.155 67,459 +0.03(+1.25%)
Dec 22, 2021 2.306 2.410 2.097 2.128 98,908 -0.09(-4.00%)
Dec 21, 2021 2.173 2.279 2.173 2.217 87,282 +0.13(+6.38%)
Dec 20, 2021 2.244 2.244 2.057 2.084 94,234 -0.21(-9.27%)
Dec 17, 2021 2.288 2.306 2.181 2.297 23,082 +0.01(+0.39%)
Dec 16, 2021 2.456 2.456 2.226 2.288 66,052 -0.05(-2.27%)
Dec 15, 2021 2.244 2.394 2.084 2.341 92,416 +0.06(+2.72%)
Dec 14, 2021 2.332 2.385 2.199 2.279 88,338 -0.05(-2.28%)
Dec 13, 2021 2.447 2.447 2.332 2.332 86,075 -0.19(-7.39%)
Dec 10, 2021 2.536 2.580 2.492 2.518 25,730 -0.07(-2.74%)
Dec 09, 2021 2.678 2.743 2.589 2.589 56,605 -0.08(-2.99%)
Dec 08, 2021 2.669 2.776 2.611 2.669 75,000 +0.06(+2.38%)
Dec 07, 2021 2.545 2.749 2.474 2.607 110,151 +0.18(+7.30%)
Dec 06, 2021 2.341 2.518 2.226 2.430 135,980 +0.05(+2.24%)
Dec 03, 2021 2.687 2.687 2.314 2.377 184,443 -0.27(-10.37%)
Dec 02, 2021 2.838 2.909 2.586 2.651 199,160 -0.12(-4.17%)
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.