Skip to main content

Jiayin Group Inc ADR (NQ: JFIN )

6.684 -0.216 (-3.12%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 2.004 2.315 2.004 2.155 88,164 +0.12(+5.65%)
Dec 30, 2022 1.986 2.040 1.951 2.040 22,871 +0.00(+0.00%)
Dec 29, 2022 1.951 2.040 1.932 2.040 76,209 +0.06(+3.14%)
Dec 28, 2022 2.004 2.048 1.907 1.977 48,453 +0.00(+0.00%)
Dec 27, 2022 1.977 2.040 1.908 1.977 101,610 +0.04(+2.29%)
Dec 23, 2022 1.898 1.933 1.898 1.933 8,726 +0.04(+1.87%)
Dec 22, 2022 1.862 1.933 1.862 1.898 38,992 +0.04(+1.90%)
Dec 21, 2022 1.844 1.907 1.836 1.862 44,557 +0.01(+0.48%)
Dec 20, 2022 1.827 1.907 1.818 1.853 18,488 +0.01(+0.48%)
Dec 19, 2022 1.853 1.898 1.833 1.844 21,694 -0.04(-2.35%)
Dec 16, 2022 1.862 1.898 1.862 1.889 11,570 +0.02(+0.95%)
Dec 15, 2022 1.898 1.898 1.836 1.871 15,015 -0.03(-1.63%)
Dec 14, 2022 1.889 1.902 1.880 1.902 13,443 +0.00(+0.23%)
Dec 13, 2022 1.942 1.942 1.853 1.898 18,172 -0.03(-1.66%)
Dec 12, 2022 1.862 1.942 1.862 1.930 31,935 -0.00(-0.18%)
Dec 09, 2022 1.898 1.960 1.893 1.933 45,392 +0.04(+2.35%)
Dec 08, 2022 1.880 1.898 1.858 1.889 8,496 +0.04(+1.91%)
Dec 07, 2022 1.890 1.891 1.837 1.853 12,712 -0.12(-5.86%)
Dec 06, 2022 1.942 1.969 1.880 1.969 13,219 +0.02(+0.91%)
Dec 05, 2022 1.960 1.986 1.885 1.951 53,777 +0.03(+1.38%)
Dec 02, 2022 1.871 1.952 1.871 1.924 22,949 +0.04(+2.36%)
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.