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

Jiayin Group Inc ADR (NQ: JFIN )

6.670 -0.090 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 30, 2023 5.063 5.073 4.744 4.828 42,440 -0.12(-2.47%)
Nov 29, 2023 4.819 5.092 4.800 4.951 53,481 +0.15(+3.13%)
Nov 28, 2023 4.838 5.163 4.753 4.800 53,693 -0.06(-1.16%)
Nov 27, 2023 5.129 5.495 4.857 4.857 78,501 -0.33(-6.34%)
Nov 24, 2023 5.683 5.683 5.176 5.185 68,059 -0.40(-7.23%)
Nov 22, 2023 5.580 5.727 5.448 5.589 179,370 +0.17(+3.12%)
Nov 21, 2023 5.439 5.495 5.242 5.420 94,105 +0.15(+2.85%)
Nov 20, 2023 5.120 5.486 5.096 5.270 131,724 +0.20(+3.89%)
Nov 17, 2023 4.669 5.120 4.669 5.073 57,673 +0.34(+7.14%)
Nov 16, 2023 4.819 4.819 4.678 4.735 6,191 -0.09(-1.95%)
Nov 15, 2023 4.706 4.857 4.706 4.828 18,196 +0.06(+1.18%)
Nov 14, 2023 4.650 4.894 4.613 4.772 39,615 +0.10(+2.21%)
Nov 13, 2023 4.650 4.744 4.641 4.669 11,253 -0.05(-1.00%)
Nov 10, 2023 4.697 4.742 4.697 4.716 8,924 +0.08(+1.62%)
Nov 09, 2023 4.659 4.697 4.641 4.641 6,685 -0.08(-1.59%)
Nov 08, 2023 4.688 4.744 4.641 4.716 11,202 +0.08(+1.62%)
Nov 07, 2023 4.678 4.772 4.641 4.641 8,251 -0.13(-2.76%)
Nov 06, 2023 4.509 4.791 4.509 4.772 37,775 +0.21(+4.53%)
Nov 03, 2023 4.697 4.885 4.547 4.565 63,843 -0.21(-4.33%)
Nov 02, 2023 4.810 4.885 4.772 4.772 15,299 -0.13(-2.68%)
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.