Skip to main content

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

Historical Prices

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.