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 UNCHANGED
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 (%)
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 5.539 5.591 162,187 -0.51(-8.40%)
Aug 01, 2023 6.295 6.295 5.849 6.104 73,015 -0.15(-2.36%)
Jul 31, 2023 6.200 6.513 6.200 6.252 109,984 +0.04(+0.70%)
Jul 28, 2023 5.843 6.434 5.843 6.208 247,237 +0.41(+7.05%)
Jul 27, 2023 5.869 6.086 5.747 5.800 183,759 -0.06(-1.04%)
Jul 26, 2023 5.466 5.992 5.466 5.860 252,472 +0.28(+5.00%)
Jul 25, 2023 5.721 5.811 5.434 5.581 248,205 +0.12(+2.26%)
Jul 24, 2023 5.409 5.704 5.228 5.458 174,821 +0.14(+2.62%)
Jul 21, 2023 5.376 5.631 5.171 5.319 123,031 +0.04(+0.78%)
Jul 20, 2023 5.540 5.598 5.146 5.278 213,856 -0.21(-3.74%)
Jul 19, 2023 5.516 5.737 5.434 5.483 125,246 -0.07(-1.33%)
Jul 18, 2023 6.033 6.036 5.253 5.557 363,834 -0.48(-7.89%)
Jul 17, 2023 5.072 6.033 4.875 6.033 684,971 +0.80(+15.38%)
Jul 14, 2023 5.696 5.696 4.925 5.228 498,082 -0.22(-4.07%)
Jul 13, 2023 4.711 5.540 4.564 5.450 905,201 +1.08(+24.58%)
Jul 12, 2023 4.243 4.506 4.243 4.375 102,496 +0.11(+2.70%)
Jul 11, 2023 4.498 4.498 4.169 4.260 127,531 -0.11(-2.63%)
Jul 10, 2023 4.129 4.465 4.112 4.375 218,958 +0.34(+8.33%)
Jul 07, 2023 3.899 4.079 3.899 4.038 53,629 +0.16(+4.02%)
Jul 06, 2023 3.858 4.010 3.809 3.882 99,251 -0.15(-3.67%)
Jul 05, 2023 4.219 4.301 3.817 4.030 389,098 -0.22(-5.21%)
Jul 03, 2023 4.317 4.440 4.194 4.252 173,223 -0.08(-1.89%)
Jun 30, 2023 4.514 4.652 4.311 4.334 121,043 -0.11(-2.58%)
Jun 29, 2023 4.736 4.834 4.350 4.449 156,604 -0.28(-5.90%)
Jun 28, 2023 4.793 4.867 4.711 4.728 97,454 -0.09(-1.87%)
Jun 27, 2023 4.564 4.859 4.564 4.818 145,694 +0.25(+5.58%)
Jun 26, 2023 4.629 4.761 4.539 4.564 124,407 -0.26(-5.44%)
Jun 23, 2023 4.432 4.925 4.432 4.826 121,460 +0.34(+7.69%)
Jun 22, 2023 4.572 4.662 4.268 4.481 113,733 -0.12(-2.59%)
Jun 21, 2023 5.130 5.130 4.588 4.601 193,648 -0.55(-10.75%)
Jun 20, 2023 4.629 5.171 4.623 5.155 269,669 +0.46(+9.79%)
Jun 16, 2023 4.802 4.802 4.523 4.695 185,322 -0.11(-2.22%)
Jun 15, 2023 4.514 4.966 4.379 4.802 659,973 +0.49(+11.43%)
Jun 14, 2023 4.326 4.363 4.120 4.309 110,676 -0.02(-0.38%)
Jun 13, 2023 4.367 4.572 4.186 4.326 210,873 -0.07(-1.68%)
Jun 12, 2023 4.761 4.761 4.120 4.399 531,175 -0.54(-10.96%)
Jun 09, 2023 5.048 5.064 4.268 4.941 286,420 +0.10(+2.03%)
Jun 08, 2023 6.156 6.156 4.293 4.843 1,058,329 -1.15(-19.18%)
Jun 07, 2023 5.803 6.230 5.803 5.992 293,676 +0.26(+4.58%)
Jun 06, 2023 6.566 6.636 5.419 5.729 652,532 -0.84(-12.75%)
Jun 05, 2023 6.509 6.722 5.992 6.566 923,387 +0.59(+9.89%)
Jun 02, 2023 5.310 6.033 5.246 5.975 958,136 +0.80(+15.56%)
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.