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 (%)
Nov 30, 2022 1.844 1.910 1.650 1.791 44,458 -0.02(-0.98%)
Nov 29, 2022 1.782 1.853 1.782 1.809 27,104 +0.04(+2.00%)
Nov 28, 2022 1.774 1.818 1.765 1.774 26,258 -0.02(-0.99%)
Nov 25, 2022 1.774 1.818 1.742 1.791 34,836 +0.04(+2.51%)
Nov 23, 2022 2.217 2.226 1.698 1.747 210,187 -0.17(-8.77%)
Nov 22, 2022 2.173 2.226 1.809 1.915 228,854 -0.27(-12.20%)
Nov 21, 2022 2.190 2.190 2.181 2.181 5,835 -0.01(-0.40%)
Nov 18, 2022 2.199 2.235 2.132 2.190 23,755 +0.02(+0.82%)
Nov 17, 2022 2.093 2.217 2.057 2.173 36,221 +0.09(+4.26%)
Nov 16, 2022 2.111 2.146 2.084 2.084 17,002 -0.01(-0.42%)
Nov 15, 2022 2.102 2.146 2.084 2.093 11,876 +0.05(+2.61%)
Nov 14, 2022 2.057 2.142 2.040 2.040 16,198 +0.01(+0.44%)
Nov 11, 2022 2.119 2.132 2.004 2.031 28,778 -0.09(-4.29%)
Nov 10, 2022 2.140 2.155 2.027 2.122 45,724 +0.04(+1.82%)
Nov 09, 2022 2.048 2.181 2.048 2.084 22,902 +0.04(+2.17%)
Nov 08, 2022 2.111 2.117 2.040 2.040 9,755 -0.07(-3.36%)
Nov 07, 2022 2.137 2.200 2.111 2.111 23,227 -0.04(-1.65%)
Nov 04, 2022 2.190 2.208 2.134 2.146 14,944 -0.06(-2.81%)
Nov 03, 2022 2.168 2.208 2.146 2.208 8,138 +0.05(+2.47%)
Nov 02, 2022 2.199 2.199 2.155 2.155 4,947 -0.04(-2.01%)
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.