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

Jiayin Group Inc ADR (NQ: JFIN )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 31, 2019 4.691 4.758 4.487 4.664 30,447 +0.02(+0.48%)
Dec 30, 2019 4.647 5.196 4.611 4.642 21,152 +0.03(+0.67%)
Dec 27, 2019 4.762 4.944 4.350 4.611 12,291 +0.01(+0.19%)
Dec 26, 2019 4.700 4.859 4.442 4.602 17,903 -0.13(-2.81%)
Dec 24, 2019 4.780 4.780 4.616 4.735 902 +0.23(+5.12%)
Dec 23, 2019 4.549 4.629 4.407 4.505 18,059 +0.00(+0.10%)
Dec 20, 2019 4.425 4.576 4.226 4.500 10,036 +0.12(+2.73%)
Dec 19, 2019 4.452 4.505 4.274 4.381 33,483 -0.29(-6.26%)
Dec 18, 2019 4.957 5.055 4.624 4.673 10,358 -0.33(-6.51%)
Dec 17, 2019 4.975 4.999 4.975 4.999 1,358 -0.05(-0.93%)
Dec 16, 2019 5.152 5.165 5.003 5.046 3,051 +0.07(+1.34%)
Dec 13, 2019 5.074 5.188 4.966 4.979 5,412 +0.09(+1.91%)
Dec 12, 2019 5.029 5.029 4.886 4.886 5,239 -0.26(-5.00%)
Dec 11, 2019 5.578 5.578 5.037 5.143 19,378 -0.56(-9.80%)
Dec 10, 2019 6.145 6.145 5.684 5.702 17,525 -0.45(-7.35%)
Dec 09, 2019 6.048 6.190 6.030 6.154 2,589 +0.10(+1.69%)
Dec 06, 2019 6.216 6.600 5.986 6.052 18,155 -0.45(-6.92%)
Dec 05, 2019 6.371 6.745 6.217 6.502 3,843 -0.15(-2.24%)
Dec 04, 2019 6.801 6.801 6.207 6.651 24,905 -0.13(-1.96%)
Dec 03, 2019 6.207 7.168 6.097 6.784 76,325 +0.59(+9.60%)
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.