Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	6.698	7.036	6.698	6.754	101,800	+0.05(+0.70%)
Jul 28, 2023	6.313	6.952	6.313	6.707	228,842	+0.44(+7.05%)
Jul 27, 2023	6.341	6.576	6.209	6.266	170,087	-0.07(-1.04%)
Jul 26, 2023	5.906	6.518	5.906	6.332	233,687	+0.30(+5.00%)
Jul 25, 2023	6.181	6.278	5.870	6.030	229,737	+0.13(+2.26%)
Jul 24, 2023	5.844	6.163	5.649	5.897	161,813	+0.15(+2.62%)
Jul 21, 2023	5.808	6.083	5.587	5.746	113,877	+0.04(+0.78%)
Jul 20, 2023	5.986	6.048	5.560	5.702	197,944	-0.22(-3.74%)
Jul 19, 2023	5.959	6.199	5.870	5.924	115,927	-0.08(-1.33%)
Jul 18, 2023	6.518	6.521	5.675	6.003	336,763	-0.51(-7.89%)
Jul 17, 2023	5.480	6.518	5.267	6.518	634,006	+0.87(+15.38%)
Jul 14, 2023	6.154	6.154	5.321	5.649	461,023	-0.24(-4.07%)
Jul 13, 2023	5.090	5.986	4.930	5.888	837,850	+1.16(+24.58%)
Jul 12, 2023	4.585	4.868	4.585	4.726	94,870	+0.12(+2.70%)
Jul 11, 2023	4.859	4.859	4.504	4.602	118,042	-0.12(-2.63%)
Jul 10, 2023	4.460	4.824	4.443	4.726	202,666	+0.36(+8.33%)
Jul 07, 2023	4.212	4.407	4.212	4.363	49,638	+0.17(+4.02%)
Jul 06, 2023	4.168	4.332	4.115	4.194	91,866	-0.16(-3.67%)
Jul 05, 2023	4.558	4.647	4.124	4.354	360,147	-0.24(-5.21%)

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.