Indicators

Jiayin Group Inc ADR (NQ: JFIN )

6.280 -0.170 (-2.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	4.866	4.969	4.828	4.866	14,129	+0.08(+1.77%)
Dec 28, 2023	4.782	4.885	4.782	4.782	35,231	-0.09(-1.93%)
Dec 27, 2023	4.941	4.941	4.782	4.875	13,839	+0.07(+1.37%)
Dec 26, 2023	4.913	4.913	4.744	4.810	31,492	-0.06(-1.14%)
Dec 22, 2023	4.847	4.922	4.838	4.865	20,425	-0.02(-0.40%)
Dec 21, 2023	4.969	4.969	4.819	4.885	45,697	+0.00(+0.00%)
Dec 20, 2023	4.866	4.996	4.838	4.885	27,388	-0.11(-2.26%)
Dec 19, 2023	5.026	5.026	4.913	4.998	46,226	-0.03(-0.56%)
Dec 18, 2023	4.960	5.101	4.904	5.026	45,145	+0.12(+2.49%)
Dec 15, 2023	4.857	5.007	4.706	4.904	43,100	+0.08(+1.75%)
Dec 14, 2023	4.650	4.890	4.650	4.819	52,525	+0.17(+3.64%)
Dec 13, 2023	4.669	4.819	4.586	4.650	45,070	-0.02(-0.40%)
Dec 12, 2023	4.706	4.767	4.650	4.669	49,027	-0.06(-1.19%)
Dec 11, 2023	4.885	4.885	4.715	4.725	40,319	-0.07(-1.37%)
Dec 08, 2023	4.716	4.833	4.697	4.791	17,445	+0.08(+1.59%)
Dec 07, 2023	4.772	4.824	4.716	4.716	23,935	-0.07(-1.38%)
Dec 06, 2023	4.744	4.932	4.716	4.782	18,125	+0.04(+0.79%)
Dec 05, 2023	4.819	4.890	4.697	4.744	49,143	-0.17(-3.44%)
Dec 04, 2023	4.838	4.941	4.838	4.913	27,342	+0.00(+0.00%)

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.