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

Jiayin Group Inc ADR (NQ: JFIN )

5.600 -0.160 (-2.78%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 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, 2023 2.848 2.848 2.709 2.791 22,573 +0.01(+0.30%)
Jan 30, 2023 2.889 2.889 2.709 2.782 45,134 -0.01(-0.29%)
Jan 27, 2023 2.741 2.897 2.676 2.791 49,619 +0.08(+3.03%)
Jan 26, 2023 2.643 2.741 2.610 2.709 44,341 +0.11(+4.10%)
Jan 25, 2023 2.631 2.631 2.594 2.602 14,075 -0.02(-0.63%)
Jan 24, 2023 2.659 2.733 2.578 2.618 26,166 -0.02(-0.62%)
Jan 23, 2023 2.553 2.700 2.553 2.635 20,285 +0.03(+1.26%)
Jan 20, 2023 2.553 2.709 2.502 2.602 28,531 +0.02(+0.63%)
Jan 19, 2023 2.536 2.832 2.536 2.586 52,018 +0.11(+4.65%)
Jan 18, 2023 2.528 2.611 2.454 2.471 32,215 -0.12(-4.75%)
Jan 17, 2023 2.668 2.668 2.463 2.594 49,759 -0.14(-5.10%)
Jan 13, 2023 2.840 2.840 2.709 2.733 61,581 -0.12(-4.31%)
Jan 12, 2023 3.103 3.103 2.774 2.856 88,064 -0.07(-2.52%)
Jan 11, 2023 2.914 3.111 2.848 2.930 140,745 -0.02(-0.83%)
Jan 10, 2023 2.585 2.955 2.585 2.955 207,915 +0.38(+14.65%)
Jan 09, 2023 2.364 2.585 2.306 2.577 131,734 +0.27(+11.74%)
Jan 06, 2023 2.233 2.405 2.159 2.306 66,957 +0.03(+1.28%)
Jan 05, 2023 2.216 2.339 2.167 2.277 35,757 +0.05(+2.38%)
Jan 04, 2023 2.077 2.350 2.077 2.224 101,363 +0.23(+11.52%)
Jan 03, 2023 1.855 2.142 1.855 1.995 95,251 +0.11(+5.65%)
Dec 30, 2022 1.839 1.888 1.806 1.888 24,710 +0.00(+0.00%)
Dec 29, 2022 1.806 1.888 1.788 1.888 82,335 +0.06(+3.14%)
Dec 28, 2022 1.855 1.896 1.765 1.830 52,348 +0.00(+0.00%)
Dec 27, 2022 1.830 1.888 1.766 1.830 109,778 +0.04(+2.29%)
Dec 23, 2022 1.756 1.789 1.756 1.789 9,427 +0.03(+1.87%)
Dec 22, 2022 1.724 1.789 1.724 1.756 42,126 +0.03(+1.90%)
Dec 21, 2022 1.707 1.765 1.700 1.724 48,139 +0.01(+0.48%)
Dec 20, 2022 1.691 1.765 1.683 1.715 19,974 +0.01(+0.48%)
Dec 19, 2022 1.715 1.756 1.696 1.707 23,438 -0.04(-2.35%)
Dec 16, 2022 1.724 1.756 1.724 1.748 12,500 +0.02(+0.95%)
Dec 15, 2022 1.756 1.756 1.699 1.732 16,222 -0.03(-1.63%)
Dec 14, 2022 1.748 1.761 1.740 1.761 14,523 +0.00(+0.23%)
Dec 13, 2022 1.798 1.798 1.715 1.756 19,633 -0.03(-1.66%)
Dec 12, 2022 1.724 1.798 1.724 1.786 34,502 -0.00(-0.18%)
Dec 09, 2022 1.756 1.814 1.752 1.789 49,041 +0.04(+2.35%)
Dec 08, 2022 1.740 1.756 1.720 1.748 9,178 +0.03(+1.91%)
Dec 07, 2022 1.749 1.750 1.701 1.715 13,734 -0.11(-5.86%)
Dec 06, 2022 1.798 1.822 1.740 1.822 14,282 +0.02(+0.91%)
Dec 05, 2022 1.814 1.839 1.745 1.806 58,100 +0.02(+1.38%)
Dec 02, 2022 1.732 1.807 1.732 1.781 24,794 +0.04(+2.36%)
Dec 01, 2022 1.666 1.765 1.658 1.740 89,147 +0.08(+4.95%)
Nov 30, 2022 1.707 1.768 1.527 1.658 48,031 -0.02(-0.98%)
Nov 29, 2022 1.650 1.715 1.650 1.674 29,282 +0.03(+2.00%)
Nov 28, 2022 1.642 1.683 1.633 1.642 28,369 -0.02(-0.99%)
Nov 25, 2022 1.642 1.683 1.613 1.658 37,637 +0.04(+2.51%)
Nov 23, 2022 2.052 2.060 1.572 1.617 227,083 -0.16(-8.77%)
Nov 22, 2022 2.011 2.060 1.674 1.773 247,251 -0.25(-12.20%)
Nov 21, 2022 2.027 2.027 2.019 2.019 6,304 -0.01(-0.40%)
Nov 18, 2022 2.036 2.068 1.973 2.027 25,665 +0.02(+0.82%)
Nov 17, 2022 1.937 2.052 1.904 2.011 39,133 +0.08(+4.26%)
Nov 16, 2022 1.953 1.986 1.929 1.929 18,368 -0.01(-0.42%)
Nov 15, 2022 1.945 1.986 1.929 1.937 12,831 +0.05(+2.61%)
Nov 14, 2022 1.904 1.982 1.888 1.888 17,500 +0.01(+0.44%)
Nov 11, 2022 1.962 1.973 1.855 1.880 31,092 -0.08(-4.29%)
Nov 10, 2022 1.981 1.995 1.876 1.964 49,400 +0.04(+1.82%)
Nov 09, 2022 1.896 2.019 1.896 1.929 24,743 +0.04(+2.17%)
Nov 08, 2022 1.953 1.960 1.888 1.888 10,539 -0.07(-3.36%)
Nov 07, 2022 1.978 2.036 1.953 1.953 25,094 -0.03(-1.65%)
Nov 04, 2022 2.027 2.044 1.975 1.986 16,145 -0.06(-2.81%)
Nov 03, 2022 2.007 2.044 1.986 2.044 8,792 +0.05(+2.47%)
Nov 02, 2022 2.036 2.036 1.995 1.995 5,344 -0.04(-2.01%)
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.