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

Jiayin Group Inc ADR (NQ: JFIN )

6.535 +0.175 (+2.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 (%)
Dec 31, 2019 4.342 4.404 4.153 4.317 32,895 +0.02(+0.48%)
Dec 30, 2019 4.301 4.810 4.268 4.297 22,852 +0.03(+0.67%)
Dec 27, 2019 4.408 4.576 4.027 4.268 13,279 +0.01(+0.19%)
Dec 26, 2019 4.350 4.498 4.112 4.260 19,342 -0.12(-2.81%)
Dec 24, 2019 4.424 4.424 4.273 4.383 974 +0.21(+5.12%)
Dec 23, 2019 4.211 4.285 4.079 4.170 19,511 +0.00(+0.10%)
Dec 20, 2019 4.096 4.235 3.912 4.165 10,843 +0.11(+2.73%)
Dec 19, 2019 4.120 4.170 3.956 4.055 36,175 -0.27(-6.26%)
Dec 18, 2019 4.588 4.678 4.280 4.326 11,191 -0.30(-6.51%)
Dec 17, 2019 4.605 4.627 4.605 4.627 1,468 -0.04(-0.93%)
Dec 16, 2019 4.769 4.781 4.630 4.670 3,296 +0.06(+1.34%)
Dec 13, 2019 4.696 4.802 4.596 4.609 5,848 +0.09(+1.91%)
Dec 12, 2019 4.655 4.655 4.523 4.523 5,660 -0.24(-5.00%)
Dec 11, 2019 5.163 5.163 4.662 4.761 20,936 -0.52(-9.80%)
Dec 10, 2019 5.688 5.688 5.261 5.278 18,934 -0.42(-7.35%)
Dec 09, 2019 5.598 5.729 5.581 5.696 2,797 +0.09(+1.68%)
Dec 06, 2019 5.754 6.109 5.540 5.602 19,615 -0.42(-6.92%)
Dec 05, 2019 5.897 6.243 5.755 6.018 4,152 -0.14(-2.24%)
Dec 04, 2019 6.295 6.295 5.746 6.156 26,907 -0.12(-1.96%)
Dec 03, 2019 5.746 6.634 5.643 6.279 82,461 +0.55(+9.60%)
Dec 02, 2019 5.992 6.115 5.605 5.729 43,284 -0.07(-1.13%)
Nov 29, 2019 6.074 6.107 5.672 5.795 5,238 -0.29(-4.72%)
Nov 27, 2019 5.992 6.181 5.836 6.082 15,351 -0.07(-1.20%)
Nov 26, 2019 6.238 6.238 5.746 6.156 8,427 -0.08(-1.32%)
Nov 25, 2019 6.066 6.238 5.445 6.238 37,959 +0.42(+7.19%)
Nov 22, 2019 6.148 6.156 5.778 5.820 16,325 -0.29(-4.70%)
Nov 21, 2019 6.041 6.238 5.953 6.107 28,942 -0.05(-0.80%)
Nov 20, 2019 6.238 6.312 5.975 6.156 49,808 -0.16(-2.60%)
Nov 19, 2019 6.189 6.369 6.159 6.320 20,027 +0.16(+2.53%)
Nov 18, 2019 6.213 6.402 5.926 6.164 46,080 -0.07(-1.18%)
Nov 15, 2019 6.320 6.369 5.951 6.238 19,371 +0.01(+0.13%)
Nov 14, 2019 6.345 6.402 6.226 6.230 8,984 -0.17(-2.69%)
Nov 13, 2019 6.164 6.476 6.164 6.402 11,739 -0.14(-2.13%)
Nov 12, 2019 6.566 6.591 6.164 6.542 35,673 -0.02(-0.38%)
Nov 11, 2019 6.566 6.657 6.353 6.566 18,963 -0.16(-2.32%)
Nov 08, 2019 6.386 6.722 6.156 6.722 42,885 +0.32(+5.00%)
Nov 07, 2019 6.657 6.777 5.975 6.402 204,542 -0.33(-4.88%)
Nov 06, 2019 6.271 6.730 5.840 6.730 27,382 +0.85(+14.37%)
Nov 05, 2019 6.460 6.460 5.844 5.885 11,883 -0.29(-4.65%)
Nov 04, 2019 6.386 6.542 6.164 6.172 20,575 -0.19(-2.97%)
Nov 01, 2019 6.771 6.771 6.361 6.361 20,468 -0.21(-3.13%)
Oct 31, 2019 7.190 7.190 6.246 6.566 135,143 -0.66(-9.09%)
Oct 30, 2019 7.732 7.748 7.075 7.223 110,895 -0.53(-6.88%)
Oct 29, 2019 7.871 8.224 7.633 7.756 107,498 -0.06(-0.74%)
Oct 28, 2019 8.159 8.159 7.814 7.814 6,769 -0.23(-2.86%)
Oct 25, 2019 8.323 8.323 7.896 8.044 6,700 +0.20(+2.51%)
Oct 24, 2019 8.208 8.208 7.814 7.847 26,635 -0.36(-4.35%)
Oct 23, 2019 8.044 8.692 7.880 8.204 28,054 +0.16(+1.99%)
Oct 22, 2019 8.372 8.404 7.779 8.044 18,249 -0.57(-6.67%)
Oct 21, 2019 8.626 8.709 8.471 8.618 13,546 -0.01(-0.10%)
Oct 18, 2019 8.290 8.635 8.290 8.626 15,716 +0.37(+4.47%)
Oct 17, 2019 9.111 9.152 8.208 8.257 27,773 -0.97(-10.55%)
Oct 16, 2019 9.185 9.335 9.185 9.231 2,983 +0.30(+3.37%)
Oct 15, 2019 9.111 9.529 8.930 8.930 7,095 -0.51(-5.39%)
Oct 14, 2019 9.554 9.829 9.045 9.439 6,949 +0.07(+0.70%)
Oct 11, 2019 8.988 9.685 8.629 9.373 16,934 +0.35(+3.91%)
Oct 10, 2019 9.636 9.636 8.700 9.020 26,109 -0.56(-5.83%)
Oct 09, 2019 10.18 10.24 9.209 9.579 43,764 +0.18(+1.92%)
Oct 08, 2019 10.02 10.13 9.398 9.398 19,768 -0.53(-5.37%)
Oct 07, 2019 10.10 10.37 9.398 9.932 33,466 +0.13(+1.34%)
Oct 04, 2019 9.365 9.932 9.365 9.800 15,594 +0.29(+3.06%)
Oct 03, 2019 9.332 9.677 9.291 9.509 45,903 -0.07(-0.73%)
Oct 02, 2019 10.07 10.41 9.283 9.579 650,119 -0.58(-5.73%)
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.