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

Jiayin Group Inc ADR (NQ: JFIN )

6.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Dec 01, 2023 4.763 4.955 4.763 4.913 13,168 +0.08(+1.75%)
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%)
Nov 01, 2023 4.706 4.904 4.688 4.904 25,781 +0.17(+3.57%)
Oct 31, 2023 4.575 4.828 4.575 4.735 30,483 +0.04(+0.80%)
Oct 30, 2023 4.537 4.697 4.537 4.697 14,505 +0.06(+1.21%)
Oct 27, 2023 4.678 4.697 4.556 4.641 16,121 -0.08(-1.59%)
Oct 26, 2023 4.650 4.737 4.612 4.716 11,070 +0.02(+0.40%)
Oct 25, 2023 4.669 4.697 4.537 4.697 17,719 +0.09(+2.04%)
Oct 24, 2023 4.472 4.717 4.472 4.603 20,504 +0.07(+1.45%)
Oct 23, 2023 4.753 4.753 4.481 4.537 36,898 -0.15(-3.21%)
Oct 20, 2023 4.500 4.743 4.500 4.688 60,133 +0.01(+0.20%)
Oct 19, 2023 4.735 4.782 4.669 4.678 14,203 -0.04(-0.80%)
Oct 18, 2023 4.622 4.763 4.528 4.716 14,399 -0.03(-0.59%)
Oct 17, 2023 4.518 4.744 4.518 4.744 20,819 +0.10(+2.23%)
Oct 16, 2023 4.537 4.735 4.509 4.641 21,033 +0.02(+0.41%)
Oct 13, 2023 4.669 4.772 4.612 4.622 13,790 -0.10(-2.19%)
Oct 12, 2023 4.828 4.857 4.603 4.725 18,985 -0.08(-1.76%)
Oct 11, 2023 4.744 4.857 4.716 4.810 19,224 +0.11(+2.40%)
Oct 10, 2023 4.838 4.932 4.678 4.697 25,754 -0.17(-3.47%)
Oct 09, 2023 4.838 4.881 4.622 4.866 21,974 +0.12(+2.57%)
Oct 06, 2023 4.603 4.803 4.603 4.744 12,477 +0.15(+3.27%)
Oct 05, 2023 4.575 4.688 4.509 4.594 36,740 -0.08(-1.61%)
Oct 04, 2023 4.791 4.810 4.575 4.669 29,794 -0.05(-1.00%)
Oct 03, 2023 4.782 4.824 4.617 4.716 16,803 -0.19(-3.83%)
Oct 02, 2023 5.101 5.101 4.706 4.904 35,881 -0.15(-2.97%)
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%)
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 5.909 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 6.518 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%)
Jul 03, 2023 4.664 4.797 4.531 4.593 160,335 -0.09(-1.89%)
Jun 30, 2023 4.877 5.026 4.657 4.682 112,037 -0.12(-2.58%)
Jun 29, 2023 5.117 5.223 4.700 4.806 144,952 -0.30(-5.90%)
Jun 28, 2023 5.179 5.259 5.090 5.108 90,202 -0.10(-1.87%)
Jun 27, 2023 4.930 5.250 4.930 5.205 134,853 +0.27(+5.58%)
Jun 26, 2023 5.001 5.143 4.904 4.930 115,150 -0.28(-5.44%)
Jun 23, 2023 4.789 5.321 4.789 5.214 112,423 +0.37(+7.69%)
Jun 22, 2023 4.939 5.037 4.611 4.842 105,271 -0.13(-2.59%)
Jun 21, 2023 5.542 5.542 4.957 4.970 179,239 -0.60(-10.75%)
Jun 20, 2023 5.001 5.587 4.995 5.569 249,604 +0.50(+9.79%)
Jun 16, 2023 5.188 5.188 4.886 5.072 171,533 -0.12(-2.22%)
Jun 15, 2023 4.877 5.365 4.731 5.188 610,868 +0.64(+14.04%)
May 08, 2023 4.310 4.567 4.256 4.549 266,003 +0.35(+8.23%)
May 05, 2023 3.946 4.275 3.946 4.203 124,178 +0.27(+7.00%)
May 04, 2023 3.813 4.026 3.778 3.928 109,319 +0.08(+2.07%)
May 03, 2023 4.008 4.008 3.778 3.849 102,663 -0.16(-3.98%)
May 02, 2023 4.123 4.123 3.769 4.008 113,096 -0.01(-0.22%)
May 01, 2023 3.804 4.017 3.619 4.017 254,008 +0.29(+7.86%)
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%)
Feb 01, 2023 2.980 3.121 2.935 3.094 76,983 +0.08(+2.63%)
Jan 31, 2023 3.077 3.077 2.926 3.015 20,893 +0.01(+0.30%)
Jan 30, 2023 3.121 3.121 2.926 3.006 41,776 -0.01(-0.29%)
Jan 27, 2023 2.962 3.130 2.891 3.015 45,927 +0.09(+3.03%)
Jan 26, 2023 2.855 2.962 2.820 2.926 41,042 +0.12(+4.10%)
Jan 25, 2023 2.842 2.842 2.802 2.811 13,028 -0.02(-0.63%)
Jan 24, 2023 2.873 2.953 2.785 2.829 24,219 -0.02(-0.62%)
Jan 23, 2023 2.758 2.917 2.758 2.847 18,776 +0.04(+1.26%)
Jan 20, 2023 2.758 2.926 2.703 2.811 26,408 +0.02(+0.63%)
Jan 19, 2023 2.740 3.059 2.740 2.793 48,147 +0.12(+4.65%)
Jan 18, 2023 2.731 2.821 2.651 2.669 29,818 -0.13(-4.75%)
Jan 17, 2023 2.882 2.883 2.661 2.802 46,057 -0.15(-5.11%)
Jan 13, 2023 3.068 3.068 2.926 2.953 56,999 -0.13(-4.31%)
Jan 12, 2023 3.352 3.352 2.997 3.086 81,511 -0.08(-2.52%)
Jan 11, 2023 3.148 3.361 3.077 3.166 130,273 -0.03(-0.83%)
Jan 10, 2023 2.793 3.192 2.793 3.192 192,445 +0.41(+14.65%)
Jan 09, 2023 2.554 2.793 2.492 2.784 121,932 +0.29(+11.74%)
Jan 06, 2023 2.412 2.598 2.332 2.492 61,975 +0.03(+1.28%)
Jan 05, 2023 2.394 2.527 2.341 2.460 33,096 +0.06(+2.38%)
Jan 04, 2023 2.244 2.539 2.244 2.403 93,821 +0.25(+11.52%)
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.