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

Jiayin Group Inc ADR (NQ: JFIN )

6.840 +0.140 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 6.225 6.390 5.684 5.799 594,406 -0.51(-8.15%)
Apr 29, 2021 6.145 6.447 5.995 6.314 925,664 +0.24(+3.94%)
Apr 28, 2021 6.349 6.562 6.048 6.074 787,347 -0.58(-8.67%)
Apr 27, 2021 6.890 6.890 5.941 6.651 2,295,665 +0.34(+5.34%)
Apr 26, 2021 5.241 6.988 5.241 6.314 11,707,986 +1.22(+24.04%)
Apr 23, 2021 4.771 5.267 4.700 5.090 786,790 +0.41(+8.71%)
Apr 22, 2021 4.930 5.471 4.682 4.682 981,474 -0.25(-5.04%)
Apr 21, 2021 4.859 4.948 4.611 4.930 347,740 +0.04(+0.72%)
Apr 20, 2021 4.948 5.276 4.842 4.895 708,469 -0.04(-0.90%)
Apr 19, 2021 5.117 5.303 4.877 4.939 512,219 -0.37(-7.01%)
Apr 16, 2021 5.046 5.587 4.886 5.312 715,746 +0.29(+5.83%)
Apr 15, 2021 5.870 5.915 5.010 5.019 895,683 -0.79(-13.59%)
Apr 14, 2021 5.888 6.207 5.729 5.808 633,557 -0.12(-1.95%)
Apr 13, 2021 5.924 6.145 5.684 5.924 639,928 +0.04(+0.75%)
Apr 12, 2021 6.562 6.731 5.791 5.879 833,958 -1.06(-15.22%)
Apr 09, 2021 7.342 7.342 6.695 6.935 1,697,740 -0.52(-7.02%)
Apr 08, 2021 6.553 7.511 6.394 7.458 2,309,178 +1.11(+17.46%)
Apr 07, 2021 6.695 6.819 6.314 6.349 629,450 -0.58(-8.32%)
Apr 06, 2021 6.961 7.085 6.456 6.926 915,467 -0.03(-0.38%)
Apr 05, 2021 7.990 8.265 6.810 6.952 1,707,243 -0.56(-7.44%)
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.