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

Jiayin Group Inc ADR (NQ: JFIN )

5.280 +0.060 (+1.15%)
Streaming Delayed Price Updated: 9:59 AM EDT, Sep 27, 2023 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 (%)
Sep 26, 2023 5.050 5.300 5.010 5.220 64,997 +0.25(+5.03%)
Sep 25, 2023 4.970 4.990 4.850 4.970 26,547 +0.07(+1.43%)
Sep 22, 2023 4.770 4.950 4.610 4.900 31,852 +0.24(+5.15%)
Sep 21, 2023 4.660 4.750 4.601 4.660 66,537 -0.12(-2.51%)
Sep 20, 2023 4.880 4.978 4.700 4.780 36,424 -0.06(-1.24%)
Sep 19, 2023 4.790 4.880 4.720 4.840 35,099 +0.12(+2.54%)
Sep 18, 2023 4.710 4.900 4.560 4.720 72,753 -0.04(-0.84%)
Sep 15, 2023 4.720 4.900 4.720 4.760 35,258 +0.00(+0.00%)
Sep 14, 2023 4.680 4.910 4.680 4.760 41,121 +0.11(+2.37%)
Sep 13, 2023 4.700 4.807 4.650 4.650 32,049 -0.06(-1.27%)
Sep 12, 2023 4.620 4.870 4.500 4.710 72,451 +0.21(+4.67%)
Sep 11, 2023 4.720 4.884 4.500 4.500 116,424 -0.33(-6.83%)
Sep 08, 2023 4.700 5.000 4.637 4.830 117,764 +0.07(+1.47%)
Sep 07, 2023 4.900 4.960 4.540 4.760 120,047 -0.22(-4.42%)
Sep 06, 2023 5.040 5.200 4.900 4.980 51,011 -0.07(-1.39%)
Sep 05, 2023 5.300 5.400 5.040 5.050 140,297 -0.31(-5.78%)
Sep 01, 2023 5.670 5.670 5.350 5.360 74,266 -0.16(-2.90%)
Aug 31, 2023 5.550 5.710 5.460 5.520 71,181 -0.14(-2.47%)
Aug 30, 2023 5.560 5.860 5.550 5.660 39,399 +0.00(+0.00%)
Aug 29, 2023 5.460 5.750 5.400 5.660 45,820 +0.17(+3.10%)
Aug 28, 2023 5.830 5.830 5.410 5.490 73,357 -0.23(-4.02%)
Aug 25, 2023 5.890 5.890 5.580 5.720 43,275 -0.05(-0.87%)
Aug 24, 2023 5.850 5.984 5.640 5.770 68,619 -0.08(-1.37%)
Aug 23, 2023 5.600 5.980 5.410 5.850 136,257 +0.46(+8.53%)
Aug 22, 2023 5.400 5.670 5.320 5.390 48,947 -0.01(-0.19%)
Aug 21, 2023 6.390 6.440 5.300 5.400 195,574 -0.30(-5.26%)
Aug 18, 2023 5.750 6.120 5.510 5.700 133,049 -0.22(-3.72%)
Aug 17, 2023 5.800 6.340 5.530 5.920 258,554 +0.41(+7.44%)
Aug 16, 2023 5.510 5.620 5.360 5.510 46,813 +0.05(+0.92%)
Aug 15, 2023 5.570 5.710 5.456 5.460 63,571 -0.30(-5.21%)
Aug 14, 2023 5.700 5.785 5.350 5.760 122,015 +0.04(+0.70%)
Aug 11, 2023 5.850 5.962 5.700 5.720 45,847 -0.18(-3.05%)
Aug 10, 2023 5.940 6.120 5.850 5.900 33,107 +0.01(+0.17%)
Aug 09, 2023 6.220 6.245 5.890 5.890 87,904 -0.37(-5.91%)
Aug 08, 2023 6.060 6.393 6.060 6.260 61,631 +0.09(+1.46%)
Aug 07, 2023 6.610 6.610 5.850 6.170 213,631 -0.44(-6.66%)
Aug 04, 2023 6.630 6.800 6.500 6.610 48,544 -0.15(-2.22%)
Aug 03, 2023 6.400 6.760 6.320 6.760 69,244 +0.33(+5.13%)
Aug 02, 2023 6.750 6.867 6.370 6.430 141,022 -0.59(-8.40%)
Aug 01, 2023 7.240 7.240 6.727 7.020 63,487 -0.17(-2.36%)
Jul 31, 2023 7.130 7.490 7.130 7.190 95,631 +0.05(+0.70%)
Jul 28, 2023 6.720 7.400 6.720 7.140 214,973 +0.47(+7.05%)
Jul 27, 2023 6.750 7.000 6.610 6.670 159,779 -0.07(-1.04%)
Jul 26, 2023 6.287 6.891 6.287 6.740 219,524 +0.32(+5.00%)
Jul 25, 2023 6.580 6.683 6.249 6.419 215,814 +0.14(+2.26%)
Jul 24, 2023 6.221 6.561 6.013 6.277 152,006 +0.16(+2.62%)
Jul 21, 2023 6.183 6.476 5.947 6.117 106,976 +0.05(+0.78%)
Jul 20, 2023 6.372 6.438 5.919 6.070 185,948 -0.24(-3.74%)
Jul 19, 2023 6.344 6.598 6.249 6.306 108,901 -0.08(-1.33%)
Jul 18, 2023 6.938 6.942 6.041 6.391 316,353 -0.55(-7.89%)
Jul 17, 2023 5.834 6.938 5.607 6.938 595,581 +0.93(+15.38%)
Jul 14, 2023 6.551 6.551 5.664 6.013 433,082 -0.25(-4.07%)
Jul 13, 2023 5.418 6.372 5.249 6.268 787,071 +1.24(+24.58%)
Jul 12, 2023 4.880 5.182 4.880 5.031 89,120 +0.13(+2.70%)
Jul 11, 2023 5.173 5.173 4.795 4.899 110,888 -0.13(-2.63%)
Jul 10, 2023 4.748 5.135 4.729 5.031 190,383 +0.39(+8.33%)
Jul 07, 2023 4.484 4.692 4.484 4.644 46,630 +0.18(+4.02%)
Jul 06, 2023 4.437 4.611 4.380 4.465 86,298 -0.17(-3.67%)
Jul 05, 2023 4.852 4.946 4.390 4.635 338,320 -0.25(-5.21%)
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.