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

Jiayin Group Inc ADR (NQ: JFIN )

6.760 -0.080 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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.