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

Jiayin Group Inc ADR (NQ: JFIN )

5.660 +0.070 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Oct 31, 2023 4.234 4.469 4.234 4.382 32,933 +0.03(+0.80%)
Oct 30, 2023 4.200 4.347 4.200 4.347 15,671 +0.05(+1.21%)
Oct 27, 2023 4.330 4.347 4.217 4.295 17,416 -0.07(-1.59%)
Oct 26, 2023 4.304 4.385 4.269 4.365 11,960 +0.02(+0.40%)
Oct 25, 2023 4.321 4.347 4.200 4.347 19,144 +0.09(+2.04%)
Oct 24, 2023 4.139 4.366 4.139 4.261 22,152 +0.06(+1.45%)
Oct 23, 2023 4.400 4.400 4.148 4.200 39,864 -0.14(-3.21%)
Oct 20, 2023 4.165 4.390 4.165 4.339 64,967 +0.01(+0.20%)
Oct 19, 2023 4.382 4.426 4.321 4.330 15,345 -0.03(-0.80%)
Oct 18, 2023 4.278 4.408 4.191 4.365 15,557 -0.03(-0.59%)
Oct 17, 2023 4.182 4.391 4.182 4.391 22,493 +0.10(+2.23%)
Oct 16, 2023 4.200 4.382 4.174 4.295 22,724 +0.02(+0.41%)
Oct 13, 2023 4.321 4.417 4.269 4.278 14,899 -0.10(-2.19%)
Oct 12, 2023 4.469 4.495 4.261 4.374 20,511 -0.08(-1.76%)
Oct 11, 2023 4.391 4.495 4.365 4.452 20,769 +0.10(+2.40%)
Oct 10, 2023 4.478 4.565 4.330 4.347 27,825 -0.16(-3.47%)
Oct 09, 2023 4.478 4.518 4.278 4.504 23,741 +0.11(+2.57%)
Oct 06, 2023 4.261 4.445 4.261 4.391 13,480 +0.14(+3.27%)
Oct 05, 2023 4.234 4.339 4.174 4.252 39,694 -0.07(-1.61%)
Oct 04, 2023 4.434 4.452 4.234 4.321 32,189 -0.04(-1.00%)
Oct 03, 2023 4.426 4.465 4.274 4.365 18,154 -0.17(-3.83%)
Oct 02, 2023 4.721 4.721 4.356 4.539 38,766 -0.14(-2.97%)
Sep 29, 2023 4.730 4.730 4.521 4.678 33,857 +0.01(+0.19%)
Sep 28, 2023 4.730 4.730 4.539 4.669 26,339 +0.07(+1.51%)
Sep 27, 2023 4.661 4.774 4.513 4.600 60,452 +0.06(+1.34%)
Sep 26, 2023 4.391 4.608 4.356 4.539 74,752 +0.22(+5.03%)
Sep 25, 2023 4.321 4.347 4.217 4.321 30,531 +0.06(+1.43%)
Sep 22, 2023 4.148 4.304 4.008 4.261 36,632 +0.21(+5.15%)
Sep 21, 2023 4.052 4.130 4.001 4.052 76,523 -0.10(-2.51%)
Sep 20, 2023 4.243 4.328 4.087 4.156 41,890 -0.05(-1.24%)
Sep 19, 2023 4.165 4.243 4.104 4.208 40,366 +0.10(+2.54%)
Sep 18, 2023 4.095 4.261 3.965 4.104 83,672 -0.03(-0.84%)
Sep 15, 2023 4.104 4.261 4.104 4.139 40,549 +0.00(+0.00%)
Sep 14, 2023 4.069 4.269 4.069 4.139 47,292 +0.10(+2.37%)
Sep 13, 2023 4.087 4.180 4.000 4.043 36,859 -0.05(-1.27%)
Sep 12, 2023 4.017 4.234 3.913 4.095 83,325 +0.18(+4.67%)
Sep 11, 2023 4.104 4.247 3.913 3.913 133,897 -0.29(-6.83%)
Sep 08, 2023 4.087 4.347 4.032 4.200 135,438 +0.06(+1.47%)
Sep 07, 2023 4.261 4.313 3.869 4.139 138,064 -0.19(-4.42%)
Sep 06, 2023 4.382 4.521 4.261 4.330 58,667 -0.06(-1.39%)
Sep 05, 2023 4.608 4.695 4.382 4.391 161,353 -0.27(-5.78%)
Sep 01, 2023 4.930 4.930 4.652 4.661 85,412 -0.14(-2.90%)
Aug 31, 2023 4.826 4.965 4.747 4.800 81,864 -0.12(-2.47%)
Aug 30, 2023 4.834 5.095 4.826 4.921 45,312 +0.00(+0.00%)
Aug 29, 2023 4.747 5.000 4.696 4.921 52,697 +0.15(+3.10%)
Aug 28, 2023 5.069 5.069 4.704 4.774 84,367 -0.20(-4.02%)
Aug 25, 2023 5.121 5.121 4.852 4.974 49,770 -0.04(-0.87%)
Aug 24, 2023 5.087 5.203 4.904 5.017 78,917 -0.07(-1.37%)
Aug 23, 2023 4.869 5.200 4.704 5.087 156,707 +0.40(+8.53%)
Aug 22, 2023 4.695 4.930 4.626 4.687 56,293 -0.01(-0.19%)
Aug 21, 2023 5.556 5.600 4.608 4.695 224,927 -0.26(-5.26%)
Aug 18, 2023 5.000 5.321 4.791 4.956 153,018 -0.19(-3.72%)
Aug 17, 2023 5.043 5.513 4.808 5.147 297,359 +0.36(+7.44%)
Aug 16, 2023 4.791 4.887 4.661 4.791 53,839 +0.04(+0.92%)
Aug 15, 2023 4.843 4.965 4.744 4.747 73,112 -0.26(-5.21%)
Aug 14, 2023 4.956 5.030 4.652 5.008 140,328 +0.03(+0.70%)
Aug 11, 2023 5.087 5.184 4.956 4.974 52,728 -0.16(-3.05%)
Aug 10, 2023 5.165 5.321 5.087 5.130 38,075 +0.01(+0.17%)
Aug 09, 2023 5.408 5.430 5.121 5.121 101,097 -0.32(-5.91%)
Aug 08, 2023 5.269 5.559 5.269 5.443 70,881 +0.08(+1.46%)
Aug 07, 2023 5.747 5.747 5.087 5.365 245,694 -0.38(-6.66%)
Aug 04, 2023 5.765 5.913 5.652 5.747 55,829 -0.13(-2.22%)
Aug 03, 2023 5.565 5.878 5.495 5.878 79,636 +0.29(+5.13%)
Aug 02, 2023 5.869 5.971 5.469 5.591 162,187 -0.51(-8.40%)
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.