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

Jiayin Group Inc ADR (NQ: JFIN )

6.280 -0.170 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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%)
Jun 01, 2023 5.498 5.684 5.329 5.587 142,029 +0.13(+2.44%)
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%)
May 01, 2023 3.804 4.017 3.619 4.017 254,008 +0.29(+7.86%)
Apr 28, 2023 3.476 3.751 3.467 3.724 96,109 +0.23(+6.60%)
Apr 27, 2023 3.813 3.813 3.458 3.494 88,181 -0.32(-8.37%)
Apr 26, 2023 3.707 3.884 3.707 3.813 34,984 +0.10(+2.63%)
Apr 25, 2023 3.911 3.911 3.680 3.716 73,306 -0.20(-4.99%)
Apr 24, 2023 3.982 3.982 3.751 3.911 82,012 +0.00(+0.00%)
Apr 21, 2023 3.955 4.044 3.857 3.911 116,822 -0.01(-0.23%)
Apr 20, 2023 3.946 3.946 3.822 3.920 62,042 -0.04(-0.90%)
Apr 19, 2023 4.079 4.106 3.831 3.955 156,175 -0.20(-4.70%)
Apr 18, 2023 3.902 4.150 3.858 4.150 212,943 +0.31(+8.08%)
Apr 17, 2023 3.370 3.973 3.370 3.840 290,190 +0.51(+15.47%)
Apr 14, 2023 3.520 3.520 3.238 3.325 79,198 -0.11(-3.10%)
Apr 13, 2023 3.538 3.538 3.379 3.432 83,299 +0.01(+0.26%)
Apr 12, 2023 3.467 3.574 3.343 3.423 133,958 +0.07(+2.06%)
Apr 11, 2023 3.450 3.450 3.290 3.354 54,014 -0.05(-1.51%)
Apr 10, 2023 3.476 3.476 3.290 3.405 64,983 -0.01(-0.26%)
Apr 06, 2023 3.396 3.414 3.348 3.414 61,011 +0.09(+2.67%)
Apr 05, 2023 3.450 3.450 3.281 3.325 87,742 -0.22(-6.25%)
Apr 04, 2023 3.441 3.547 3.310 3.547 102,448 +0.20(+6.10%)
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.