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

Jiayin Group Inc ADR (NQ: JFIN )

6.360 -0.100 (-1.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Apr 28, 2023 3.476 3.751 3.467 3.724 96,109 +0.23(+6.60%)
Apr 27, 2023 3.813 3.813 3.458 3.494 88,181 -0.32(-8.37%)
Apr 26, 2023 3.707 3.884 3.707 3.813 34,984 +0.10(+2.63%)
Apr 25, 2023 3.911 3.911 3.680 3.716 73,306 -0.20(-4.99%)
Apr 24, 2023 3.982 3.982 3.751 3.911 82,012 +0.00(+0.00%)
Apr 21, 2023 3.955 4.044 3.857 3.911 116,822 -0.01(-0.23%)
Apr 20, 2023 3.946 3.946 3.822 3.920 62,042 -0.04(-0.90%)
Apr 19, 2023 4.079 4.106 3.831 3.955 156,175 -0.20(-4.70%)
Apr 18, 2023 3.902 4.150 3.858 4.150 212,943 +0.31(+8.08%)
Apr 17, 2023 3.370 3.973 3.370 3.840 290,190 +0.51(+15.47%)
Apr 14, 2023 3.520 3.520 3.238 3.325 79,198 -0.11(-3.10%)
Apr 13, 2023 3.538 3.538 3.379 3.432 83,299 +0.01(+0.26%)
Apr 12, 2023 3.467 3.574 3.343 3.423 133,958 +0.07(+2.06%)
Apr 11, 2023 3.450 3.450 3.290 3.354 54,014 -0.05(-1.51%)
Apr 10, 2023 3.476 3.476 3.290 3.405 64,983 -0.01(-0.26%)
Apr 06, 2023 3.396 3.414 3.348 3.414 61,011 +0.09(+2.67%)
Apr 05, 2023 3.450 3.450 3.281 3.325 87,742 -0.22(-6.25%)
Apr 04, 2023 3.441 3.547 3.310 3.547 102,448 +0.20(+6.10%)
Apr 03, 2023 3.387 3.813 3.280 3.343 233,944 +0.04(+1.07%)
Mar 31, 2023 3.414 3.458 3.201 3.308 179,370 -0.01(-0.27%)
Mar 30, 2023 3.529 3.636 3.210 3.317 539,636 -0.22(-6.27%)
Mar 29, 2023 3.343 3.538 2.971 3.538 5,271,968 +0.51(+17.01%)
Mar 28, 2023 3.024 3.024 2.953 3.024 18,384 +0.09(+3.02%)
Mar 27, 2023 3.006 3.006 2.749 2.935 98,812 -0.02(-0.60%)
Mar 24, 2023 2.821 2.953 2.821 2.953 33,259 +0.14(+4.88%)
Mar 23, 2023 2.660 2.838 2.660 2.815 16,361 +0.23(+8.73%)
Mar 22, 2023 2.547 2.651 2.547 2.589 4,215 +0.03(+1.04%)
Mar 21, 2023 2.403 2.565 2.314 2.563 30,337 +0.22(+9.47%)
Mar 20, 2023 2.440 2.440 2.315 2.341 20,750 -0.07(-2.94%)
Mar 17, 2023 2.474 2.483 2.306 2.412 25,965 +0.02(+0.74%)
Mar 16, 2023 2.235 2.394 2.235 2.394 8,344 +0.08(+3.34%)
Mar 15, 2023 2.359 2.359 2.252 2.317 6,322 -0.04(-1.77%)
Mar 14, 2023 2.252 2.510 2.250 2.359 62,374 +0.15(+6.83%)
Mar 13, 2023 2.244 2.244 2.137 2.208 36,273 -0.08(-3.49%)
Mar 10, 2023 2.492 2.492 2.261 2.288 40,998 -0.21(-8.51%)
Mar 09, 2023 2.572 2.580 2.492 2.501 20,321 -0.09(-3.42%)
Mar 08, 2023 2.625 2.625 2.589 2.589 3,976 -0.02(-0.68%)
Mar 07, 2023 2.572 2.738 2.572 2.607 9,048 +0.02(+0.68%)
Mar 06, 2023 2.580 2.696 2.572 2.589 10,649 -0.01(-0.34%)
Mar 03, 2023 2.607 2.634 2.589 2.598 8,547 -0.01(-0.34%)
Mar 02, 2023 2.573 2.625 2.572 2.607 7,489 +0.03(+1.20%)
Mar 01, 2023 2.625 2.625 2.572 2.576 9,265 -0.05(-1.98%)
Feb 28, 2023 2.536 2.634 2.536 2.628 9,501 +0.01(+0.30%)
Feb 27, 2023 2.616 2.643 2.589 2.620 20,793 -0.02(-0.84%)
Feb 24, 2023 2.660 2.700 2.598 2.643 23,203 -0.04(-1.49%)
Feb 23, 2023 2.660 2.740 2.625 2.682 22,181 +0.01(+0.50%)
Feb 22, 2023 2.740 2.740 2.474 2.669 20,606 -0.01(-0.33%)
Feb 21, 2023 2.722 2.749 2.678 2.678 21,818 -0.11(-3.82%)
Feb 17, 2023 2.829 2.868 2.714 2.784 5,618 -0.06(-2.19%)
Feb 16, 2023 2.864 2.864 2.767 2.847 6,009 +0.01(+0.32%)
Feb 15, 2023 2.696 2.980 2.687 2.838 16,283 +0.10(+3.56%)
Feb 14, 2023 2.678 2.776 2.678 2.740 9,907 +0.05(+1.98%)
Feb 13, 2023 2.687 2.776 2.647 2.687 17,579 -0.04(-1.62%)
Feb 10, 2023 2.855 2.926 2.705 2.731 28,035 -0.12(-4.35%)
Feb 09, 2023 2.980 2.980 2.839 2.855 18,547 -0.11(-3.59%)
Feb 08, 2023 3.068 3.068 2.847 2.962 60,850 -0.11(-3.47%)
Feb 07, 2023 3.130 3.192 3.059 3.068 20,362 +0.03(+0.87%)
Feb 06, 2023 3.006 3.116 2.839 3.042 46,975 -0.00(-0.06%)
Feb 03, 2023 3.068 3.183 3.006 3.043 46,066 -0.10(-3.19%)
Feb 02, 2023 3.050 3.237 2.997 3.144 29,759 +0.05(+1.60%)
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.