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

Jiayin Group Inc ADR (NQ: JFIN )

6.530 -0.120 (-1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Mar 31, 2020 2.377 2.510 2.130 2.261 58,453 +0.00(+0.00%)
Mar 30, 2020 2.394 2.394 2.128 2.261 31,101 -0.12(-5.20%)
Mar 27, 2020 2.527 2.545 2.040 2.385 84,238 -0.02(-0.74%)
Mar 26, 2020 2.572 2.953 2.217 2.403 179,245 +0.09(+3.83%)
Mar 25, 2020 4.381 4.381 2.261 2.314 312,710 -0.92(-28.40%)
Mar 24, 2020 3.361 4.877 2.900 3.232 640,327 +0.55(+20.30%)
Mar 23, 2020 1.960 7.857 1.960 2.687 873,837 +1.13(+72.16%)
Mar 20, 2020 2.261 2.563 1.561 1.561 4,397 -0.51(-24.46%)
Mar 19, 2020 1.880 2.199 1.862 2.066 5,273 +0.14(+7.37%)
Mar 18, 2020 2.643 2.705 1.924 1.924 21,805 -0.76(-28.38%)
Mar 17, 2020 1.561 2.731 1.552 2.687 54,099 +1.23(+84.88%)
Mar 16, 2020 1.711 1.711 1.453 1.453 1,785 -0.26(-15.08%)
Mar 13, 2020 1.703 1.711 1.552 1.711 5,863 +0.08(+4.89%)
Mar 12, 2020 1.649 1.756 1.419 1.632 6,308 -0.62(-27.65%)
Mar 11, 2020 2.255 2.255 2.255 322 +0.00(+0.00%)
Mar 10, 2020 2.138 2.255 2.138 2.255 566 +0.30(+15.60%)
Mar 09, 2020 2.066 2.066 1.649 1.951 3,786 -0.47(-19.48%)
Mar 06, 2020 2.572 2.572 2.420 2.423 12,404 -0.12(-4.80%)
Mar 05, 2020 2.554 2.554 2.545 2.545 779 -0.08(-3.20%)
Mar 04, 2020 2.687 2.687 2.554 2.629 4,896 -0.02(-0.84%)
Mar 03, 2020 2.802 2.802 2.554 2.651 6,150 +0.10(+3.85%)
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.