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 (%)
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%)
Nov 01, 2022 2.019 2.052 2.003 2.036 6,524 +0.07(+3.77%)
Oct 31, 2022 1.937 2.052 1.937 1.962 38,876 +0.03(+1.70%)
Oct 28, 2022 1.937 1.986 1.924 1.929 24,575 +0.02(+0.86%)
Oct 27, 2022 1.855 1.921 1.847 1.912 21,647 +0.06(+3.10%)
Oct 26, 2022 1.871 1.880 1.855 1.855 4,427 -0.02(-0.88%)
Oct 25, 2022 1.822 1.888 1.814 1.871 12,637 +0.05(+2.70%)
Oct 24, 2022 1.855 1.867 1.822 1.822 46,410 -0.04(-2.20%)
Oct 21, 2022 1.830 1.863 1.806 1.863 6,437 +0.00(+0.00%)
Oct 20, 2022 1.925 1.925 1.863 1.863 2,255 -0.02(-1.30%)
Oct 19, 2022 1.953 1.995 1.888 1.888 33,997 -0.10(-4.96%)
Oct 18, 2022 1.962 2.000 1.946 1.986 8,292 +0.05(+2.54%)
Oct 17, 2022 1.863 1.937 1.863 1.937 14,621 +0.07(+3.96%)
Oct 14, 2022 1.880 1.929 1.847 1.863 18,278 -0.03(-1.82%)
Oct 13, 2022 1.880 1.904 1.871 1.898 9,163 +0.03(+1.85%)
Oct 12, 2022 1.822 1.888 1.806 1.863 3,454 +0.05(+2.72%)
Oct 11, 2022 1.847 1.912 1.814 1.814 15,198 -0.01(-0.50%)
Oct 10, 2022 1.855 1.904 1.814 1.823 25,544 -0.02(-1.28%)
Oct 07, 2022 1.896 1.962 1.847 1.847 25,378 -0.07(-3.43%)
Oct 06, 2022 1.896 1.912 1.838 1.912 17,902 +0.08(+4.48%)
Oct 05, 2022 1.740 1.847 1.740 1.830 36,215 +0.00(+0.00%)
Oct 04, 2022 1.798 1.830 1.798 1.830 8,132 +0.05(+2.77%)
Oct 03, 2022 1.756 1.786 1.742 1.781 5,201 +0.00(+0.00%)
Sep 30, 2022 1.798 1.833 1.773 1.781 9,984 -0.02(-0.91%)
Sep 29, 2022 1.855 1.890 1.760 1.798 63,675 -0.04(-2.23%)
Sep 28, 2022 1.839 1.847 1.781 1.839 13,026 +0.02(+0.90%)
Sep 27, 2022 1.888 1.888 1.732 1.822 36,205 +0.01(+0.45%)
Sep 26, 2022 1.962 1.970 1.798 1.814 90,236 -0.16(-7.94%)
Sep 23, 2022 1.929 1.978 1.880 1.970 8,112 +0.02(+1.25%)
Sep 22, 2022 2.015 2.023 1.793 1.946 34,700 -0.07(-3.23%)
Sep 21, 2022 1.998 2.031 1.986 2.011 10,658 -0.01(-0.41%)
Sep 20, 2022 2.003 2.036 1.970 2.019 11,798 +0.02(+0.82%)
Sep 19, 2022 1.978 2.077 1.953 2.003 20,100 +0.00(+0.00%)
Sep 16, 2022 1.970 2.036 1.953 2.003 13,256 +0.00(+0.00%)
Sep 15, 2022 2.027 2.042 1.962 2.003 15,948 -0.02(-1.21%)
Sep 14, 2022 1.953 2.052 1.953 2.027 17,294 +0.03(+1.65%)
Sep 13, 2022 1.970 2.027 1.962 1.995 20,418 +0.00(+0.00%)
Sep 12, 2022 2.044 2.051 1.945 1.995 7,165 -0.06(-2.80%)
Sep 09, 2022 1.986 2.060 1.953 2.052 53,937 +0.07(+3.73%)
Sep 08, 2022 2.011 2.011 1.944 1.978 37,339 -0.07(-3.21%)
Sep 07, 2022 1.953 2.060 1.953 2.044 15,019 +0.10(+5.06%)
Sep 06, 2022 1.970 1.986 1.945 1.945 31,700 -0.05(-2.47%)
Sep 02, 2022 1.995 2.077 1.953 1.995 66,701 +0.04(+2.10%)
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.