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 29, 2022 1.650 1.756 1.633 1.633 93,761 +0.02(+1.02%)
Apr 28, 2022 1.633 1.699 1.601 1.617 49,969 -0.02(-1.50%)
Apr 27, 2022 1.715 1.789 1.625 1.642 120,609 -0.02(-1.48%)
Apr 26, 2022 1.765 1.789 1.642 1.666 64,317 -0.13(-7.31%)
Apr 25, 2022 1.789 1.835 1.765 1.798 6,246 -0.02(-1.35%)
Apr 22, 2022 1.880 1.880 1.765 1.822 10,156 -0.02(-0.89%)
Apr 21, 2022 1.847 1.863 1.789 1.839 29,161 -0.06(-3.03%)
Apr 20, 2022 1.888 1.930 1.830 1.896 28,989 +0.00(+0.00%)
Apr 19, 2022 1.888 1.937 1.880 1.896 19,664 -0.06(-2.94%)
Apr 18, 2022 1.855 1.953 1.839 1.953 16,813 +0.07(+3.48%)
Apr 14, 2022 1.912 1.986 1.888 1.888 15,264 -0.08(-4.17%)
Apr 13, 2022 1.859 1.970 1.859 1.970 18,213 +0.09(+4.80%)
Apr 12, 2022 1.937 2.052 1.880 1.880 37,415 -0.04(-2.14%)
Apr 11, 2022 1.921 1.995 1.912 1.921 25,202 -0.06(-2.90%)
Apr 08, 2022 1.937 2.052 1.934 1.978 26,442 -0.01(-0.41%)
Apr 07, 2022 1.929 1.986 1.912 1.986 13,601 +0.08(+4.31%)
Apr 06, 2022 1.986 2.093 1.888 1.904 94,726 -0.21(-9.73%)
Apr 05, 2022 2.233 2.241 2.055 2.109 39,764 -0.12(-5.51%)
Apr 04, 2022 2.257 2.315 2.183 2.233 46,874 -0.02(-1.09%)
Apr 01, 2022 2.282 2.348 2.183 2.257 79,102 -0.01(-0.36%)
Mar 31, 2022 2.438 2.462 2.200 2.265 220,009 -0.21(-8.61%)
Mar 30, 2022 2.462 2.618 2.462 2.479 89,515 +0.02(+1.00%)
Mar 29, 2022 2.462 2.528 2.274 2.454 110,724 +0.18(+7.94%)
Mar 28, 2022 2.356 2.372 2.208 2.274 32,835 -0.06(-2.46%)
Mar 25, 2022 2.315 2.339 2.192 2.331 82,500 +0.05(+2.16%)
Mar 24, 2022 2.175 2.430 2.175 2.282 60,655 +0.09(+4.12%)
Mar 23, 2022 2.052 2.298 2.048 2.192 86,379 +0.11(+5.12%)
Mar 22, 2022 2.011 2.093 1.929 2.085 46,233 +0.13(+6.72%)
Mar 21, 2022 1.945 2.003 1.888 1.953 28,728 -0.02(-0.83%)
Mar 18, 2022 1.609 2.092 1.609 1.970 164,064 +0.12(+6.67%)
Mar 17, 2022 1.748 1.888 1.748 1.847 51,310 +0.11(+6.13%)
Mar 16, 2022 1.855 1.855 1.707 1.740 136,936 +0.11(+6.53%)
Mar 15, 2022 1.609 1.674 1.363 1.633 202,782 +0.02(+1.02%)
Mar 14, 2022 1.732 1.732 1.543 1.617 66,201 -0.11(-6.64%)
Mar 11, 2022 1.781 1.806 1.725 1.732 39,140 -0.07(-4.09%)
Mar 10, 2022 1.888 1.945 1.732 1.806 209,137 +0.08(+4.76%)
Mar 09, 2022 1.699 1.732 1.683 1.724 32,192 +0.06(+3.45%)
Mar 08, 2022 1.748 1.773 1.609 1.666 59,390 -0.05(-2.87%)
Mar 07, 2022 1.773 1.781 1.666 1.715 83,806 -0.03(-1.88%)
Mar 04, 2022 1.740 1.814 1.724 1.748 49,447 +0.01(+0.47%)
Mar 03, 2022 1.756 1.789 1.674 1.740 11,457 +0.02(+0.95%)
Mar 02, 2022 1.715 1.814 1.707 1.724 22,713 +0.04(+2.44%)
Mar 01, 2022 1.715 1.781 1.683 1.683 24,884 +0.00(+0.00%)
Feb 28, 2022 1.691 1.748 1.683 1.683 18,907 -0.04(-2.15%)
Feb 25, 2022 1.724 1.792 1.674 1.720 34,660 -0.05(-2.56%)
Feb 24, 2022 1.633 1.765 1.674 1.765 36,597 -0.05(-2.72%)
Feb 23, 2022 1.847 1.847 1.724 1.814 21,320 -0.03(-1.78%)
Feb 22, 2022 1.880 1.880 1.689 1.847 25,389 +0.03(+1.81%)
Feb 18, 2022 1.814 0 -0.04(-2.21%)
Feb 17, 2022 1.912 2.003 1.855 1.855 45,590 -0.11(-5.44%)
Feb 16, 2022 1.962 1.970 1.871 1.962 28,761 +0.03(+1.70%)
Feb 15, 2022 1.921 1.929 1.871 1.929 14,163 +0.04(+2.17%)
Feb 14, 2022 1.855 1.921 1.806 1.888 24,677 +0.02(+1.32%)
Feb 11, 2022 1.937 1.937 1.838 1.863 37,711 -0.04(-2.16%)
Feb 10, 2022 1.847 1.937 1.847 1.904 38,000 +0.05(+2.66%)
Feb 09, 2022 1.871 1.917 1.848 1.855 31,701 -0.01(-0.44%)
Feb 08, 2022 1.888 1.888 1.806 1.863 15,593 +0.04(+2.25%)
Feb 07, 2022 1.732 1.822 1.707 1.822 26,269 +0.10(+5.71%)
Feb 04, 2022 1.642 1.732 1.617 1.724 9,182 +0.07(+3.96%)
Feb 03, 2022 1.724 1.609 1.658 8,002 -0.08(-4.72%)
Feb 02, 2022 1.839 1.839 1.715 1.740 36,584 -0.10(-5.36%)
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.