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

Jiayin Group Inc ADR (NQ: JFIN )

6.650 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Oct 31, 2023 4.575 4.828 4.575 4.735 30,483 +0.04(+0.80%)
Oct 30, 2023 4.537 4.697 4.537 4.697 14,505 +0.06(+1.21%)
Oct 27, 2023 4.678 4.697 4.556 4.641 16,121 -0.08(-1.59%)
Oct 26, 2023 4.650 4.737 4.612 4.716 11,070 +0.02(+0.40%)
Oct 25, 2023 4.669 4.697 4.537 4.697 17,719 +0.09(+2.04%)
Oct 24, 2023 4.472 4.717 4.472 4.603 20,504 +0.07(+1.45%)
Oct 23, 2023 4.753 4.753 4.481 4.537 36,898 -0.15(-3.21%)
Oct 20, 2023 4.500 4.743 4.500 4.688 60,133 +0.01(+0.20%)
Oct 19, 2023 4.735 4.782 4.669 4.678 14,203 -0.04(-0.80%)
Oct 18, 2023 4.622 4.763 4.528 4.716 14,399 -0.03(-0.59%)
Oct 17, 2023 4.518 4.744 4.518 4.744 20,819 +0.10(+2.23%)
Oct 16, 2023 4.537 4.735 4.509 4.641 21,033 +0.02(+0.41%)
Oct 13, 2023 4.669 4.772 4.612 4.622 13,790 -0.10(-2.19%)
Oct 12, 2023 4.828 4.857 4.603 4.725 18,985 -0.08(-1.76%)
Oct 11, 2023 4.744 4.857 4.716 4.810 19,224 +0.11(+2.40%)
Oct 10, 2023 4.838 4.932 4.678 4.697 25,754 -0.17(-3.47%)
Oct 09, 2023 4.838 4.881 4.622 4.866 21,974 +0.12(+2.57%)
Oct 06, 2023 4.603 4.803 4.603 4.744 12,477 +0.15(+3.27%)
Oct 05, 2023 4.575 4.688 4.509 4.594 36,740 -0.08(-1.61%)
Oct 04, 2023 4.791 4.810 4.575 4.669 29,794 -0.05(-1.00%)
Oct 03, 2023 4.782 4.824 4.617 4.716 16,803 -0.19(-3.83%)
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.