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

Jiayin Group Inc ADR (NQ: JFIN )

6.460 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 24, 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 (%)
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.