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 (%)
May 31, 2023 5.498 5.498 5.276 5.454 144,877 -0.01(-0.16%)
May 30, 2023 4.851 5.569 4.806 5.462 325,366 +0.59(+12.20%)
May 26, 2023 4.469 4.957 4.354 4.868 210,298 +0.60(+14.14%)
May 25, 2023 4.425 4.425 4.168 4.265 100,141 -0.12(-2.83%)
May 24, 2023 4.434 4.478 4.283 4.389 77,764 +0.12(+2.70%)
May 23, 2023 4.611 4.664 4.265 4.274 134,046 -0.48(-10.07%)
May 22, 2023 4.948 4.992 4.656 4.753 165,420 -0.07(-1.47%)
May 19, 2023 4.664 4.851 4.363 4.824 111,143 +0.20(+4.41%)
May 18, 2023 4.833 5.072 4.523 4.620 112,274 -0.15(-3.16%)
May 17, 2023 5.081 5.100 4.531 4.771 248,976 -0.27(-5.45%)
May 16, 2023 5.232 5.462 4.797 5.046 234,369 -0.17(-3.23%)
May 15, 2023 4.984 5.232 4.762 5.214 199,366 +0.27(+5.57%)
May 12, 2023 4.895 5.063 4.745 4.939 131,733 +0.19(+3.92%)
May 11, 2023 4.718 4.789 4.381 4.753 115,926 +0.14(+3.08%)
May 10, 2023 5.099 5.232 4.292 4.611 342,940 -0.39(-7.80%)
May 09, 2023 4.718 5.117 4.469 5.001 269,962 +0.45(+9.94%)
May 08, 2023 4.310 4.567 4.256 4.549 266,003 +0.35(+8.23%)
May 05, 2023 3.946 4.275 3.946 4.203 124,178 +0.27(+7.00%)
May 04, 2023 3.813 4.026 3.778 3.928 109,319 +0.08(+2.07%)
May 03, 2023 4.008 4.008 3.778 3.849 102,663 -0.16(-3.98%)
May 02, 2023 4.123 4.123 3.769 4.008 113,096 -0.01(-0.22%)
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.