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

Jiayin Group Inc ADR (NQ: JFIN )

6.330 -0.120 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2024 6.920 6.990 6.000 6.520 176,122 -0.38(-5.51%)
Mar 27, 2024 7.500 7.500 6.840 6.900 172,683 -0.50(-6.76%)
Mar 26, 2024 7.320 7.500 7.290 7.400 85,406 +0.03(+0.41%)
Mar 25, 2024 7.500 7.500 7.250 7.370 56,445 -0.03(-0.41%)
Mar 22, 2024 7.400 7.500 7.290 7.400 58,568 -0.08(-1.07%)
Mar 21, 2024 7.130 7.570 7.120 7.480 117,597 +0.35(+4.91%)
Mar 20, 2024 7.200 7.300 7.040 7.130 91,019 -0.04(-0.56%)
Mar 19, 2024 7.100 7.190 7.000 7.170 57,859 +0.09(+1.27%)
Mar 18, 2024 6.800 7.212 6.650 7.080 133,189 +0.35(+5.20%)
Mar 15, 2024 6.900 6.959 6.500 6.730 49,448 -0.14(-2.04%)
Mar 14, 2024 7.000 7.000 6.650 6.870 114,294 -0.05(-0.72%)
Mar 13, 2024 6.500 7.035 6.475 6.920 232,007 +0.54(+8.46%)
Mar 12, 2024 6.300 6.570 6.170 6.380 66,321 +0.18(+2.90%)
Mar 11, 2024 6.490 6.500 6.030 6.200 75,314 -0.21(-3.28%)
Mar 08, 2024 6.280 6.550 6.255 6.410 77,470 +0.21(+3.39%)
Mar 07, 2024 6.240 6.579 6.190 6.200 150,615 +0.03(+0.49%)
Mar 06, 2024 5.900 6.200 5.710 6.170 113,312 +0.47(+8.25%)
Mar 05, 2024 5.650 5.890 5.625 5.700 57,637 +0.09(+1.60%)
Mar 04, 2024 5.930 5.976 5.600 5.610 51,543 -0.37(-6.19%)
Mar 01, 2024 5.710 6.020 5.650 5.980 124,504 +0.28(+4.82%)
Feb 29, 2024 5.590 5.750 5.500 5.705 41,535 +0.24(+4.30%)
Feb 28, 2024 5.470 5.600 5.450 5.470 45,228 -0.06(-1.08%)
Feb 27, 2024 5.620 5.760 5.490 5.530 25,263 -0.08(-1.43%)
Feb 26, 2024 5.430 5.730 5.430 5.610 64,432 +0.09(+1.63%)
Feb 23, 2024 5.550 5.550 5.430 5.520 41,357 +0.08(+1.47%)
Feb 22, 2024 5.460 5.535 5.250 5.440 53,132 -0.11(-1.98%)
Feb 21, 2024 5.570 5.600 5.410 5.550 15,247 +0.12(+2.12%)
Feb 20, 2024 5.540 5.572 5.340 5.435 35,759 -0.10(-1.72%)
Feb 16, 2024 5.690 5.690 5.340 5.530 59,552 -0.06(-1.07%)
Feb 15, 2024 5.440 5.650 5.300 5.590 75,123 +0.33(+6.27%)
Feb 14, 2024 5.400 5.497 5.100 5.260 29,278 -0.07(-1.31%)
Feb 13, 2024 5.590 5.590 5.192 5.330 21,070 -0.18(-3.27%)
Feb 12, 2024 5.270 5.610 5.210 5.510 46,931 +0.34(+6.58%)
Feb 09, 2024 5.120 5.219 5.050 5.170 73,097 +0.05(+0.98%)
Feb 08, 2024 5.050 5.240 5.050 5.120 20,359 +0.07(+1.39%)
Feb 07, 2024 5.110 5.260 5.050 5.050 67,422 -0.12(-2.32%)
Feb 06, 2024 5.100 5.293 5.100 5.170 22,104 +0.04(+0.78%)
Feb 05, 2024 5.310 5.480 5.100 5.130 90,314 -0.15(-2.84%)
Feb 02, 2024 5.520 5.690 5.220 5.280 155,064 -0.33(-5.88%)
Feb 01, 2024 5.430 5.700 5.390 5.610 62,658 +0.14(+2.56%)
Jan 31, 2024 5.450 5.538 5.320 5.470 44,457 +0.02(+0.37%)
Jan 30, 2024 5.580 5.690 5.450 5.450 21,532 -0.23(-4.05%)
Jan 29, 2024 5.720 5.730 5.240 5.680 57,360 +0.10(+1.79%)
Jan 26, 2024 5.690 5.700 5.370 5.580 17,151 -0.10(-1.76%)
Jan 25, 2024 5.590 5.740 5.420 5.680 37,401 +0.19(+3.46%)
Jan 24, 2024 5.640 5.850 5.200 5.490 76,748 -0.24(-4.19%)
Jan 23, 2024 5.680 5.800 5.551 5.730 52,963 +0.11(+1.96%)
Jan 22, 2024 5.810 5.810 5.310 5.620 84,789 -0.19(-3.27%)
Jan 19, 2024 6.010 6.010 5.350 5.810 121,851 +0.08(+1.40%)
Jan 18, 2024 6.390 6.435 5.550 5.730 194,138 -0.47(-7.58%)
Jan 17, 2024 6.491 6.501 6.106 6.200 219,431 -0.34(-5.17%)
Jan 16, 2024 6.106 6.707 6.050 6.538 353,157 +0.33(+5.30%)
Jan 12, 2024 5.918 6.369 5.730 6.209 331,799 +0.40(+6.96%)
Jan 11, 2024 5.477 5.805 5.279 5.805 170,276 +0.44(+8.23%)
Jan 10, 2024 5.345 5.815 5.345 5.364 172,135 +0.02(+0.35%)
Jan 09, 2024 5.373 5.471 5.261 5.345 48,516 -0.13(-2.40%)
Jan 08, 2024 5.176 5.561 5.176 5.477 191,841 +0.33(+6.39%)
Jan 05, 2024 4.885 5.148 4.810 5.148 103,529 +0.26(+5.38%)
Jan 04, 2024 4.857 4.890 4.800 4.885 15,320 +0.04(+0.78%)
Jan 03, 2024 4.847 4.866 4.753 4.847 13,576 +0.09(+1.98%)
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.