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

Jiayin Group Inc ADR (NQ: JFIN )

6.700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Jun 30, 2023 4.877 5.026 4.657 4.682 112,037 -0.12(-2.58%)
Jun 29, 2023 5.117 5.223 4.700 4.806 144,952 -0.30(-5.90%)
Jun 28, 2023 5.179 5.259 5.090 5.108 90,202 -0.10(-1.87%)
Jun 27, 2023 4.930 5.250 4.930 5.205 134,853 +0.27(+5.58%)
Jun 26, 2023 5.001 5.143 4.904 4.930 115,150 -0.28(-5.44%)
Jun 23, 2023 4.789 5.321 4.789 5.214 112,423 +0.37(+7.69%)
Jun 22, 2023 4.939 5.037 4.611 4.842 105,271 -0.13(-2.59%)
Jun 21, 2023 5.542 5.542 4.957 4.970 179,239 -0.60(-10.75%)
Jun 20, 2023 5.001 5.587 4.995 5.569 249,604 +0.50(+9.79%)
Jun 16, 2023 5.188 5.188 4.886 5.072 171,533 -0.12(-2.22%)
Jun 15, 2023 4.877 5.365 4.731 5.188 610,868 +0.53(+11.43%)
Jun 14, 2023 4.673 4.714 4.452 4.656 102,441 -0.02(-0.38%)
Jun 13, 2023 4.718 4.939 4.523 4.673 195,183 -0.08(-1.68%)
Jun 12, 2023 5.143 5.144 4.452 4.753 491,653 -0.59(-10.96%)
Jun 09, 2023 5.454 5.471 4.611 5.338 265,109 +0.11(+2.03%)
Jun 08, 2023 6.651 6.651 4.638 5.232 979,584 -1.24(-19.18%)
Jun 07, 2023 6.269 6.731 6.269 6.473 271,825 +0.28(+4.58%)
Jun 06, 2023 7.094 7.170 5.854 6.190 603,980 -0.90(-12.75%)
Jun 05, 2023 7.032 7.263 6.473 7.094 854,683 +0.64(+9.89%)
Jun 02, 2023 5.737 6.518 5.667 6.456 886,846 +0.87(+15.56%)
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.