Skip to main content

Jiayin Group Inc ADR (NQ: JFIN )

3.580 +0.030 (+0.85%)
Streaming Delayed Price Updated: 11:47 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 3.440 3.650 3.380 3.545 26,390 +0.06(+1.60%)
Feb 01, 2023 3.360 3.520 3.310 3.489 68,266 +0.09(+2.63%)
Jan 31, 2023 3.470 3.470 3.300 3.400 18,528 +0.01(+0.29%)
Jan 30, 2023 3.520 3.520 3.300 3.390 37,046 -0.01(-0.29%)
Jan 27, 2023 3.340 3.530 3.260 3.400 40,727 +0.10(+3.03%)
Jan 26, 2023 3.220 3.340 3.180 3.300 36,395 +0.13(+4.10%)
Jan 25, 2023 3.205 3.205 3.160 3.170 11,553 -0.02(-0.63%)
Jan 24, 2023 3.240 3.330 3.140 3.190 21,477 -0.02(-0.62%)
Jan 23, 2023 3.110 3.290 3.110 3.210 16,650 +0.04(+1.26%)
Jan 20, 2023 3.110 3.300 3.049 3.170 23,418 +0.02(+0.63%)
Jan 19, 2023 3.090 3.450 3.090 3.150 42,696 +0.14(+4.65%)
Jan 18, 2023 3.080 3.182 2.990 3.010 26,442 -0.15(-4.75%)
Jan 17, 2023 3.250 3.251 3.000 3.160 40,842 -0.17(-5.11%)
Jan 13, 2023 3.460 3.460 3.300 3.330 50,545 -0.15(-4.31%)
Jan 12, 2023 3.780 3.780 3.380 3.480 72,282 -0.09(-2.52%)
Jan 11, 2023 3.550 3.790 3.470 3.570 115,522 -0.03(-0.83%)
Jan 10, 2023 3.150 3.600 3.150 3.600 170,654 +0.46(+14.65%)
Jan 09, 2023 2.880 3.150 2.810 3.140 108,126 +0.33(+11.74%)
Jan 06, 2023 2.720 2.930 2.630 2.810 54,958 +0.04(+1.28%)
Jan 05, 2023 2.700 2.850 2.640 2.774 29,349 +0.06(+2.38%)
Jan 04, 2023 2.530 2.863 2.530 2.710 83,198 +0.28(+11.52%)
Jan 03, 2023 2.260 2.610 2.260 2.430 78,181 +0.13(+5.65%)
Dec 30, 2022 2.240 2.300 2.200 2.300 20,282 +0.00(+0.00%)
Dec 29, 2022 2.200 2.300 2.178 2.300 67,580 +0.07(+3.14%)
Dec 28, 2022 2.260 2.310 2.150 2.230 42,967 +0.00(+0.00%)
Dec 27, 2022 2.230 2.300 2.152 2.230 90,105 +0.05(+2.29%)
Dec 23, 2022 2.140 2.180 2.140 2.180 7,738 +0.04(+1.87%)
Dec 22, 2022 2.100 2.180 2.100 2.140 34,577 +0.04(+1.90%)
Dec 21, 2022 2.080 2.150 2.071 2.100 39,512 +0.01(+0.48%)
Dec 20, 2022 2.060 2.150 2.050 2.090 16,395 +0.01(+0.48%)
Dec 19, 2022 2.090 2.140 2.067 2.080 19,238 -0.05(-2.35%)
Dec 16, 2022 2.100 2.140 2.100 2.130 10,260 +0.02(+0.95%)
Dec 15, 2022 2.140 2.140 2.070 2.110 13,315 -0.04(-1.63%)
Dec 14, 2022 2.130 2.145 2.120 2.145 11,921 +0.00(+0.23%)
Dec 13, 2022 2.190 2.190 2.090 2.140 16,115 -0.04(-1.66%)
Dec 12, 2022 2.100 2.190 2.100 2.176 28,319 -0.00(-0.18%)
Dec 09, 2022 2.140 2.210 2.135 2.180 40,253 +0.05(+2.35%)
Dec 08, 2022 2.120 2.140 2.095 2.130 7,534 +0.04(+1.91%)
Dec 07, 2022 2.131 2.132 2.072 2.090 11,273 -0.13(-5.86%)
Dec 06, 2022 2.190 2.220 2.120 2.220 11,723 +0.02(+0.91%)
Dec 05, 2022 2.210 2.240 2.126 2.200 47,688 +0.03(+1.38%)
Dec 02, 2022 2.110 2.201 2.110 2.170 20,351 +0.05(+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.