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 (%)
Apr 30, 2021 5.762 5.914 5.261 5.368 642,188 -0.48(-8.15%)
Apr 29, 2021 5.688 5.967 5.549 5.844 1,000,075 +0.22(+3.94%)
Apr 28, 2021 5.877 6.074 5.598 5.622 850,639 -0.53(-8.67%)
Apr 27, 2021 6.378 6.378 5.499 6.156 2,480,204 +0.31(+5.34%)
Apr 26, 2021 4.851 6.468 4.851 5.844 12,649,142 +1.13(+24.04%)
Apr 23, 2021 4.416 4.875 4.350 4.711 850,037 +0.38(+8.71%)
Apr 22, 2021 4.564 5.064 4.334 4.334 1,060,371 -0.23(-5.04%)
Apr 21, 2021 4.498 4.580 4.268 4.564 375,694 +0.03(+0.72%)
Apr 20, 2021 4.580 4.884 4.481 4.531 765,420 -0.04(-0.90%)
Apr 19, 2021 4.736 4.908 4.514 4.572 553,394 -0.34(-7.01%)
Apr 16, 2021 4.670 5.171 4.523 4.917 773,282 +0.27(+5.83%)
Apr 15, 2021 5.434 5.475 4.637 4.646 967,683 -0.73(-13.59%)
Apr 14, 2021 5.450 5.746 5.302 5.376 684,486 -0.11(-1.95%)
Apr 13, 2021 5.483 5.688 5.261 5.483 691,369 +0.04(+0.75%)
Apr 12, 2021 6.074 6.230 5.360 5.442 900,997 -0.98(-15.22%)
Apr 09, 2021 6.796 6.796 6.197 6.419 1,834,214 -0.48(-7.02%)
Apr 08, 2021 6.066 6.952 5.918 6.903 2,494,803 +1.03(+17.46%)
Apr 07, 2021 6.197 6.312 5.844 5.877 680,049 -0.53(-8.32%)
Apr 06, 2021 6.443 6.558 5.975 6.410 989,057 -0.02(-0.38%)
Apr 05, 2021 7.395 7.650 6.304 6.435 1,844,481 -0.52(-7.44%)
Apr 01, 2021 6.854 7.141 6.590 6.952 1,758,068 +0.18(+2.67%)
Mar 31, 2021 7.034 7.207 6.591 6.771 1,103,504 -0.37(-5.17%)
Mar 30, 2021 6.369 8.405 6.369 7.141 5,691,650 +0.78(+12.26%)
Mar 29, 2021 7.453 7.461 6.246 6.361 1,097,505 -0.96(-13.12%)
Mar 26, 2021 7.674 8.101 6.788 7.321 1,116,123 -0.38(-4.90%)
Mar 25, 2021 7.551 8.528 6.558 7.699 2,935,254 -0.41(-5.06%)
Mar 24, 2021 8.996 10.24 7.625 8.109 6,291,849 -0.31(-3.70%)
Mar 23, 2021 10.46 10.65 8.085 8.421 11,815,684 -3.60(-29.92%)
Mar 22, 2021 6.336 12.27 6.246 12.02 94,298,456 +5.27(+78.10%)
Mar 19, 2021 6.903 7.469 6.164 6.747 9,263,546 -0.98(-12.65%)
Mar 18, 2021 4.391 11.16 4.350 7.724 168,136,848 +3.27(+73.62%)
Mar 17, 2021 3.554 4.744 3.538 4.449 2,428,477 +0.94(+26.93%)
Mar 16, 2021 3.652 3.932 3.505 3.505 278,221 -0.24(-6.36%)
Mar 15, 2021 3.529 3.776 3.529 3.743 185,769 +0.21(+6.05%)
Mar 12, 2021 3.365 3.529 3.341 3.529 124,270 +0.16(+4.62%)
Mar 11, 2021 3.357 3.423 3.160 3.373 130,294 +0.12(+3.79%)
Mar 10, 2021 3.144 3.365 3.086 3.250 143,269 +0.15(+4.76%)
Mar 09, 2021 3.078 3.193 3.051 3.103 131,194 +0.09(+3.00%)
Mar 08, 2021 3.168 3.176 2.988 3.012 110,623 -0.06(-1.87%)
Mar 05, 2021 3.209 3.365 2.874 3.070 231,606 -0.09(-2.86%)
Mar 04, 2021 3.464 3.538 3.160 3.160 122,143 -0.35(-10.05%)
Mar 03, 2021 3.694 3.821 3.488 3.513 131,164 -0.18(-4.89%)
Mar 02, 2021 3.899 3.899 3.546 3.694 122,823 -0.09(-2.39%)
Mar 01, 2021 3.595 3.932 3.595 3.784 104,483 +0.25(+7.21%)
Feb 26, 2021 3.694 3.981 3.373 3.529 388,042 -0.36(-9.28%)
Feb 25, 2021 4.252 4.350 3.866 3.891 395,509 -0.35(-8.32%)
Feb 24, 2021 4.071 4.490 3.907 4.243 285,348 +0.06(+1.37%)
Feb 23, 2021 4.129 4.350 3.562 4.186 471,430 -0.66(-13.56%)
Feb 22, 2021 4.678 5.294 4.678 4.843 776,401 +0.24(+5.17%)
Feb 19, 2021 4.949 5.237 4.416 4.605 1,028,037 -0.24(-4.92%)
Feb 18, 2021 4.276 5.581 4.145 4.843 1,633,067 +0.44(+10.07%)
Feb 17, 2021 4.465 4.678 3.964 4.399 932,636 +0.08(+1.90%)
Feb 16, 2021 3.964 4.317 3.874 4.317 849,250 +0.55(+14.60%)
Feb 12, 2021 3.652 3.829 3.562 3.767 256,461 +0.07(+2.00%)
Feb 11, 2021 3.513 3.735 3.406 3.694 461,547 +0.32(+9.49%)
Feb 10, 2021 3.464 3.554 3.242 3.373 214,847 +0.00(+0.00%)
Feb 09, 2021 3.226 3.447 3.201 3.373 314,879 +0.07(+2.24%)
Feb 08, 2021 3.406 3.521 3.201 3.300 405,162 +0.00(+0.00%)
Feb 05, 2021 3.406 4.063 3.267 3.300 2,122,840 +0.20(+6.35%)
Feb 04, 2021 2.955 3.341 2.922 3.103 823,503 +0.16(+5.59%)
Feb 03, 2021 2.840 2.955 2.824 2.938 117,007 +0.10(+3.47%)
Feb 02, 2021 2.873 2.938 2.791 2.840 137,745 -0.03(-1.14%)
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.