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

Jiayin Group Inc ADR (NQ: JFIN )

6.650 +0.290 (+4.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 5.590 5.750 5.500 5.705 41,535 +0.24(+4.30%)
Feb 28, 2024 5.470 5.600 5.450 5.470 45,228 -0.06(-1.08%)
Feb 27, 2024 5.620 5.760 5.490 5.530 25,263 -0.08(-1.43%)
Feb 26, 2024 5.430 5.730 5.430 5.610 64,432 +0.09(+1.63%)
Feb 23, 2024 5.550 5.550 5.430 5.520 41,357 +0.08(+1.47%)
Feb 22, 2024 5.460 5.535 5.250 5.440 53,132 -0.11(-1.98%)
Feb 21, 2024 5.570 5.600 5.410 5.550 15,247 +0.12(+2.12%)
Feb 20, 2024 5.540 5.572 5.340 5.435 35,759 -0.10(-1.72%)
Feb 16, 2024 5.690 5.690 5.340 5.530 59,552 -0.06(-1.07%)
Feb 15, 2024 5.440 5.650 5.300 5.590 75,123 +0.33(+6.27%)
Feb 14, 2024 5.400 5.497 5.100 5.260 29,278 -0.07(-1.31%)
Feb 13, 2024 5.590 5.590 5.192 5.330 21,070 -0.18(-3.27%)
Feb 12, 2024 5.270 5.610 5.210 5.510 46,931 +0.34(+6.58%)
Feb 09, 2024 5.120 5.219 5.050 5.170 73,097 +0.05(+0.98%)
Feb 08, 2024 5.050 5.250 5.050 5.120 20,359 +0.07(+1.39%)
Feb 07, 2024 5.110 5.260 5.050 5.050 67,422 -0.12(-2.32%)
Feb 06, 2024 5.100 5.293 5.100 5.170 22,104 +0.04(+0.78%)
Feb 05, 2024 5.310 5.480 5.100 5.130 90,314 -0.15(-2.84%)
Feb 02, 2024 5.520 5.690 5.220 5.280 155,064 -0.33(-5.88%)
Feb 01, 2024 5.430 5.700 5.390 5.610 62,658 +0.14(+2.56%)
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%)
Jan 02, 2024 4.828 4.866 4.725 4.753 30,058 -0.11(-2.32%)
Dec 29, 2023 4.866 4.969 4.828 4.866 14,129 +0.08(+1.77%)
Dec 28, 2023 4.782 4.885 4.782 4.782 35,231 -0.09(-1.93%)
Dec 27, 2023 4.941 4.941 4.782 4.875 13,839 +0.07(+1.37%)
Dec 26, 2023 4.913 4.913 4.744 4.810 31,492 -0.06(-1.14%)
Dec 22, 2023 4.847 4.922 4.838 4.865 20,425 -0.02(-0.40%)
Dec 21, 2023 4.969 4.969 4.819 4.885 45,697 +0.00(+0.00%)
Dec 20, 2023 4.866 4.996 4.838 4.885 27,388 -0.11(-2.26%)
Dec 19, 2023 5.026 5.026 4.913 4.998 46,226 -0.03(-0.56%)
Dec 18, 2023 4.960 5.101 4.904 5.026 45,145 +0.12(+2.49%)
Dec 15, 2023 4.857 5.007 4.706 4.904 43,100 +0.08(+1.75%)
Dec 14, 2023 4.650 4.890 4.650 4.819 52,525 +0.17(+3.64%)
Dec 13, 2023 4.669 4.819 4.586 4.650 45,070 -0.02(-0.40%)
Dec 12, 2023 4.706 4.767 4.650 4.669 49,027 -0.06(-1.19%)
Dec 11, 2023 4.885 4.885 4.715 4.725 40,319 -0.07(-1.37%)
Dec 08, 2023 4.716 4.833 4.697 4.791 17,445 +0.08(+1.59%)
Dec 07, 2023 4.772 4.824 4.716 4.716 23,935 -0.07(-1.38%)
Dec 06, 2023 4.744 4.932 4.716 4.782 18,125 +0.04(+0.79%)
Dec 05, 2023 4.819 4.890 4.697 4.744 49,143 -0.17(-3.44%)
Dec 04, 2023 4.838 4.941 4.838 4.913 27,342 +0.00(+0.00%)
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.