Indicators

Jiayin Group Inc ADR (NQ: JFIN )

6.810 -0.080 (-1.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

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	4.697	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.