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 (%)
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 4.688 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 4.368 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 4.265 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%)
Sep 01, 2023 5.326 5.326 5.026 5.035 79,057 -0.15(-2.90%)
Aug 31, 2023 5.214 5.364 5.129 5.185 75,773 -0.13(-2.47%)
Aug 30, 2023 5.223 5.505 5.214 5.317 41,940 +0.00(+0.00%)
Aug 29, 2023 5.129 5.402 5.073 5.317 48,776 +0.16(+3.10%)
Aug 28, 2023 5.477 5.477 5.082 5.157 78,089 -0.22(-4.02%)
Aug 25, 2023 5.533 5.533 5.242 5.373 46,066 -0.05(-0.87%)
Aug 24, 2023 5.495 5.621 5.298 5.420 73,046 -0.08(-1.37%)
Aug 23, 2023 5.261 5.618 5.082 5.495 145,047 +0.43(+8.53%)
Aug 22, 2023 5.073 5.326 4.998 5.063 52,104 -0.01(-0.19%)
Aug 21, 2023 6.003 6.050 4.979 5.073 208,191 -0.28(-5.26%)
Aug 18, 2023 5.402 5.749 5.176 5.355 141,632 -0.21(-3.72%)
Aug 17, 2023 5.448 5.956 5.195 5.561 275,234 +0.39(+7.44%)
Aug 16, 2023 5.176 5.279 5.035 5.176 49,833 +0.05(+0.92%)
Aug 15, 2023 5.232 5.364 5.125 5.129 67,672 -0.28(-5.21%)
Aug 14, 2023 5.355 5.434 5.026 5.411 129,886 +0.04(+0.70%)
Aug 11, 2023 5.495 5.601 5.355 5.373 48,804 -0.17(-3.05%)
Aug 10, 2023 5.580 5.749 5.495 5.542 35,242 +0.01(+0.17%)
Aug 09, 2023 5.843 5.867 5.533 5.533 93,575 -0.35(-5.91%)
Aug 08, 2023 5.693 6.006 5.693 5.881 65,607 +0.08(+1.46%)
Aug 07, 2023 6.209 6.209 5.495 5.796 227,413 -0.41(-6.66%)
Aug 04, 2023 6.228 6.388 6.106 6.209 51,675 -0.14(-2.22%)
Aug 03, 2023 6.012 6.350 5.937 6.350 73,711 +0.31(+5.13%)
Aug 02, 2023 6.341 6.451 5.984 6.040 150,120 -0.55(-8.40%)
Aug 01, 2023 6.801 6.801 6.319 6.595 67,582 -0.16(-2.36%)
Jul 31, 2023 6.698 7.036 6.698 6.754 101,800 +0.05(+0.70%)
Jul 28, 2023 6.313 6.952 6.313 6.707 228,842 +0.44(+7.05%)
Jul 27, 2023 6.341 6.576 6.209 6.266 170,087 -0.07(-1.04%)
Jul 26, 2023 5.906 6.473 5.906 6.332 233,687 +0.30(+5.00%)
Jul 25, 2023 6.181 6.278 5.870 6.030 229,737 +0.13(+2.26%)
Jul 24, 2023 5.844 6.163 5.649 5.897 161,813 +0.15(+2.62%)
Jul 21, 2023 5.808 6.083 5.587 5.746 113,877 +0.04(+0.78%)
Jul 20, 2023 5.986 6.048 5.560 5.702 197,944 -0.22(-3.74%)
Jul 19, 2023 5.959 6.199 5.870 5.924 115,927 -0.08(-1.33%)
Jul 18, 2023 6.518 6.521 5.675 6.003 336,763 -0.51(-7.89%)
Jul 17, 2023 5.480 6.518 5.267 6.518 634,006 +0.87(+15.38%)
Jul 14, 2023 6.154 6.154 5.321 5.649 461,023 -0.24(-4.07%)
Jul 13, 2023 5.090 5.986 4.930 5.888 837,850 +1.16(+24.58%)
Jul 12, 2023 4.585 4.868 4.585 4.726 94,870 +0.12(+2.70%)
Jul 11, 2023 4.859 4.859 4.504 4.602 118,042 -0.12(-2.63%)
Jul 10, 2023 4.460 4.824 4.443 4.726 202,666 +0.36(+8.33%)
Jul 07, 2023 4.212 4.407 4.212 4.363 49,638 +0.17(+4.02%)
Jul 06, 2023 4.168 4.332 4.115 4.194 91,866 -0.16(-3.67%)
Jul 05, 2023 4.558 4.647 4.124 4.354 360,147 -0.24(-5.21%)
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.