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

Jiayin Group Inc ADR (NQ: JFIN )

6.330 -0.120 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2020 2.173 2.281 2.173 2.281 1,578 -0.52(-18.61%)
Feb 27, 2020 2.394 2.818 2.289 2.802 3,848 -0.02(-0.63%)
Feb 26, 2020 2.820 2.820 2.820 2.820 369 +0.23(+8.90%)
Feb 25, 2020 2.660 2.660 2.589 2.589 3,398 +0.02(+0.86%)
Feb 24, 2020 2.479 2.660 2.439 2.567 3,546 +0.11(+4.51%)
Feb 21, 2020 2.793 2.811 2.394 2.456 17,253 -0.34(-12.20%)
Feb 20, 2020 2.829 2.926 2.793 2.798 12,993 -0.06(-2.02%)
Feb 19, 2020 2.855 2.888 2.855 2.855 945 +0.00(+0.00%)
Feb 18, 2020 2.749 2.855 2.660 2.855 9,422 +0.09(+3.21%)
Feb 14, 2020 2.776 2.926 2.767 2.767 6,427 +0.01(+0.32%)
Feb 13, 2020 2.917 2.926 2.749 2.758 5,202 +0.03(+1.14%)
Feb 12, 2020 2.750 2.802 2.714 2.727 15,314 -0.06(-2.10%)
Feb 11, 2020 2.877 2.877 2.785 2.785 1,049 -0.01(-0.29%)
Feb 10, 2020 2.820 2.882 2.721 2.793 5,034 +0.11(+3.96%)
Feb 07, 2020 3.015 3.015 2.687 2.687 10,261 -0.15(-5.31%)
Feb 06, 2020 3.033 3.033 2.731 2.838 3,266 -0.32(-10.15%)
Feb 05, 2020 3.210 3.210 3.042 3.158 2,916 +0.07(+2.34%)
Feb 04, 2020 3.227 3.227 2.962 3.086 5,185 +0.06(+2.05%)
Feb 03, 2020 2.784 3.201 2.784 3.024 19,850 +0.36(+13.67%)
Jan 31, 2020 3.290 3.328 2.660 2.660 18,606 -0.70(-20.90%)
Jan 30, 2020 3.325 3.363 3.325 3.363 1,281 -0.08(-2.21%)
Jan 29, 2020 3.439 3.439 3.439 3.439 499 +0.15(+4.54%)
Jan 28, 2020 3.396 3.401 3.254 3.290 5,744 -0.26(-7.25%)
Jan 27, 2020 3.561 3.721 3.432 3.547 10,375 -0.14(-3.85%)
Jan 24, 2020 3.857 3.866 3.689 3.689 8,119 -0.18(-4.59%)
Jan 23, 2020 3.857 3.866 3.857 3.866 1,640 +0.01(+0.23%)
Jan 22, 2020 3.990 3.990 3.769 3.857 8,948 +0.10(+2.59%)
Jan 21, 2020 4.744 4.744 3.627 3.760 44,314 -0.98(-20.75%)
Jan 17, 2020 4.867 4.867 4.744 4.744 1,804 +0.04(+0.75%)
Jan 16, 2020 4.789 4.796 4.709 4.709 1,336 +0.00(+0.00%)
Jan 15, 2020 4.930 4.957 4.709 4.709 2,403 -0.09(-1.98%)
Jan 14, 2020 5.010 5.179 4.700 4.804 1,322 +0.09(+2.02%)
Jan 13, 2020 4.824 4.846 4.617 4.709 4,216 +0.12(+2.51%)
Jan 10, 2020 4.726 4.948 4.593 4.593 7,217 -0.18(-3.72%)
Jan 09, 2020 4.874 5.003 4.664 4.771 4,092 +0.10(+2.16%)
Jan 08, 2020 4.656 4.739 4.656 4.670 3,008 -0.00(-0.07%)
Jan 07, 2020 4.691 4.780 4.673 4.673 2,604 +0.09(+1.93%)
Jan 06, 2020 4.806 5.010 4.585 4.585 8,291 -0.38(-7.68%)
Jan 03, 2020 4.735 5.036 4.709 4.966 11,502 +0.28(+6.06%)
Jan 02, 2020 4.523 4.779 4.523 4.682 4,792 +0.02(+0.38%)
Dec 31, 2019 4.691 4.758 4.487 4.664 30,447 +0.02(+0.48%)
Dec 30, 2019 4.647 5.196 4.611 4.642 21,152 +0.03(+0.67%)
Dec 27, 2019 4.762 4.944 4.350 4.611 12,291 +0.01(+0.19%)
Dec 26, 2019 4.700 4.859 4.442 4.602 17,903 -0.13(-2.81%)
Dec 24, 2019 4.780 4.780 4.616 4.735 902 +0.23(+5.12%)
Dec 23, 2019 4.549 4.629 4.407 4.505 18,059 +0.00(+0.10%)
Dec 20, 2019 4.425 4.576 4.226 4.500 10,036 +0.12(+2.73%)
Dec 19, 2019 4.452 4.505 4.274 4.381 33,483 -0.29(-6.26%)
Dec 18, 2019 4.957 5.055 4.624 4.673 10,358 -0.33(-6.51%)
Dec 17, 2019 4.975 4.999 4.975 4.999 1,358 -0.05(-0.93%)
Dec 16, 2019 5.152 5.165 5.003 5.046 3,051 +0.07(+1.34%)
Dec 13, 2019 5.074 5.188 4.966 4.979 5,412 +0.09(+1.91%)
Dec 12, 2019 5.029 5.029 4.886 4.886 5,239 -0.26(-5.00%)
Dec 11, 2019 5.578 5.578 5.037 5.143 19,378 -0.56(-9.80%)
Dec 10, 2019 6.145 6.145 5.684 5.702 17,525 -0.45(-7.35%)
Dec 09, 2019 6.048 6.190 6.030 6.154 2,589 +0.10(+1.69%)
Dec 06, 2019 6.216 6.600 5.986 6.052 18,155 -0.45(-6.92%)
Dec 05, 2019 6.371 6.745 6.217 6.502 3,843 -0.15(-2.24%)
Dec 04, 2019 6.801 6.801 6.207 6.651 24,905 -0.13(-1.96%)
Dec 03, 2019 6.207 7.168 6.097 6.784 76,325 +0.59(+9.60%)
Dec 02, 2019 6.473 6.606 6.056 6.190 40,063 -0.07(-1.13%)
Nov 29, 2019 6.562 6.598 6.128 6.261 4,849 -0.31(-4.72%)
Nov 27, 2019 6.473 6.677 6.305 6.571 14,208 -0.08(-1.20%)
Nov 26, 2019 6.739 6.739 6.207 6.651 7,800 -0.09(-1.32%)
Nov 25, 2019 6.553 6.739 5.883 6.739 35,135 +0.45(+7.19%)
Nov 22, 2019 6.642 6.651 6.243 6.287 15,111 -0.31(-4.70%)
Nov 21, 2019 6.527 6.740 6.431 6.598 26,789 -0.05(-0.80%)
Nov 20, 2019 6.739 6.819 6.456 6.651 46,102 -0.18(-2.60%)
Nov 19, 2019 6.686 6.881 6.654 6.828 18,537 +0.17(+2.53%)
Nov 18, 2019 6.713 6.917 6.402 6.660 42,651 -0.08(-1.18%)
Nov 15, 2019 6.828 6.881 6.429 6.739 17,930 +0.01(+0.13%)
Nov 14, 2019 6.855 6.917 6.727 6.731 8,315 -0.19(-2.69%)
Nov 13, 2019 6.660 6.997 6.660 6.917 10,866 -0.15(-2.13%)
Nov 12, 2019 7.094 7.121 6.660 7.068 33,018 -0.03(-0.37%)
Nov 11, 2019 7.094 7.192 6.864 7.094 17,552 -0.17(-2.32%)
Nov 08, 2019 6.899 7.263 6.651 7.263 39,694 +0.35(+5.00%)
Nov 07, 2019 7.192 7.322 6.456 6.917 189,323 -0.35(-4.88%)
Nov 06, 2019 6.775 7.271 6.309 7.271 25,344 +0.91(+14.37%)
Nov 05, 2019 6.979 6.979 6.314 6.358 10,999 -0.31(-4.65%)
Nov 04, 2019 6.899 7.068 6.660 6.668 19,044 -0.20(-2.97%)
Nov 01, 2019 7.316 7.316 6.872 6.872 18,945 -0.22(-3.12%)
Oct 31, 2019 7.768 7.768 6.748 7.094 125,088 -0.71(-9.09%)
Oct 30, 2019 8.353 8.371 7.644 7.804 102,644 -0.58(-6.88%)
Oct 29, 2019 8.504 8.885 8.247 8.380 99,499 -0.06(-0.74%)
Oct 28, 2019 8.814 8.814 8.442 8.442 6,265 -0.25(-2.86%)
Oct 25, 2019 8.992 8.992 8.531 8.690 6,202 +0.21(+2.51%)
Oct 24, 2019 8.868 8.868 8.442 8.477 24,653 -0.39(-4.35%)
Oct 23, 2019 8.690 9.391 8.513 8.863 25,967 +0.17(+1.99%)
Oct 22, 2019 9.045 9.079 8.404 8.690 16,891 -0.62(-6.67%)
Oct 21, 2019 9.320 9.409 9.151 9.311 12,538 -0.01(-0.10%)
Oct 18, 2019 8.956 9.329 8.956 9.320 14,547 +0.40(+4.47%)
Oct 17, 2019 9.843 9.887 8.868 8.921 25,706 -1.05(-10.55%)
Oct 16, 2019 9.923 10.09 9.923 9.973 2,761 +0.32(+3.37%)
Oct 15, 2019 9.843 10.30 9.648 9.648 6,567 -0.55(-5.39%)
Oct 14, 2019 10.32 10.62 9.772 10.20 6,432 +0.07(+0.70%)
Oct 11, 2019 9.710 10.46 9.323 10.13 15,674 +0.38(+3.91%)
Oct 10, 2019 10.41 10.41 9.400 9.746 24,166 -0.60(-5.83%)
Oct 09, 2019 11.00 11.07 9.950 10.35 40,507 +0.20(+1.92%)
Oct 08, 2019 10.83 10.94 10.15 10.15 18,297 -0.58(-5.37%)
Oct 07, 2019 10.91 11.20 10.15 10.73 30,976 +0.14(+1.34%)
Oct 04, 2019 10.12 10.73 10.12 10.59 14,434 +0.31(+3.06%)
Oct 03, 2019 10.08 10.46 10.04 10.27 42,488 -0.08(-0.73%)
Oct 02, 2019 10.88 11.25 10.03 10.35 601,747 -0.63(-5.74%)
Oct 01, 2019 14.92 14.92 10.64 10.98 831,504 -3.82(-25.82%)
Sep 30, 2019 13.35 15.41 12.80 14.80 355,834 +1.91(+14.79%)
Sep 27, 2019 12.86 13.50 12.56 12.89 12,291 -0.20(-1.56%)
Sep 26, 2019 13.08 14.14 12.31 13.10 45,456 -0.10(-0.74%)
Sep 25, 2019 11.62 13.88 11.57 13.20 211,926 +1.61(+13.85%)
Sep 24, 2019 11.66 12.10 11.53 11.59 80,959 -0.16(-1.36%)
Sep 23, 2019 12.06 12.38 11.62 11.75 132,941 -0.31(-2.57%)
Sep 20, 2019 11.77 12.50 11.77 12.06 25,824 -0.18(-1.45%)
Sep 19, 2019 11.99 12.67 11.95 12.24 76,834 -0.10(-0.79%)
Sep 18, 2019 12.74 13.10 11.99 12.33 70,786 -0.17(-1.35%)
Sep 17, 2019 16.04 16.40 11.53 12.50 950,449 -4.32(-25.67%)
Sep 16, 2019 14.19 17.28 14.15 16.82 439,388 +2.13(+14.48%)
Sep 13, 2019 12.77 15.22 12.59 14.69 86,268 +1.93(+15.15%)
Sep 12, 2019 12.95 12.95 12.41 12.76 70,601 -0.19(-1.44%)
Sep 11, 2019 13.12 13.26 12.53 12.95 88,452 +0.18(+1.39%)
Sep 10, 2019 12.59 13.74 12.47 12.77 74,223 +0.30(+2.42%)
Sep 09, 2019 13.22 14.01 11.99 12.47 301,498 +0.47(+3.92%)
Sep 06, 2019 12.36 14.19 11.08 12.00 375,859 -0.68(-5.38%)
Sep 05, 2019 11.03 12.73 10.28 12.68 158,376 +2.10(+19.87%)
Sep 04, 2019 9.834 11.05 9.834 10.58 38,888 +0.03(+0.25%)
Sep 03, 2019 10.58 10.61 9.932 10.55 39,273 -0.07(-0.67%)
Aug 30, 2019 10.97 11.00 10.21 10.62 12,404 -0.28(-2.60%)
Aug 29, 2019 10.29 11.39 9.843 10.91 11,963 +0.63(+6.13%)
Aug 28, 2019 10.33 10.64 10.28 10.28 1,438 +0.13(+1.31%)
Aug 27, 2019 10.95 10.95 10.02 10.14 10,898 -0.43(-4.03%)
Aug 26, 2019 11.09 11.32 10.55 10.57 10,716 -0.51(-4.64%)
Aug 23, 2019 10.77 11.70 10.12 11.08 44,543 +0.03(+0.24%)
Aug 22, 2019 11.05 11.26 10.79 11.06 5,345 -0.47(-4.08%)
Aug 21, 2019 11.39 12.36 10.65 11.53 32,735 +0.44(+4.00%)
Aug 20, 2019 10.29 11.47 10.29 11.08 17,178 +0.97(+9.55%)
Aug 19, 2019 9.879 10.27 9.879 10.12 14,885 +0.71(+7.54%)
Aug 16, 2019 9.364 10.32 9.311 9.409 13,532 +0.04(+0.47%)
Aug 15, 2019 9.417 10.02 9.107 9.364 35,314 -0.04(-0.38%)
Aug 14, 2019 9.400 9.737 8.868 9.400 67,786 -0.04(-0.47%)
Aug 13, 2019 9.763 9.967 9.143 9.444 27,454 -0.54(-5.42%)
Aug 12, 2019 10.82 10.82 9.754 9.985 43,164 -1.12(-10.06%)
Aug 09, 2019 10.56 11.30 10.56 11.10 14,885 +0.02(+0.16%)
Aug 08, 2019 11.28 11.62 11.08 11.08 28,337 -0.33(-2.87%)
Aug 07, 2019 11.07 11.59 10.65 11.41 28,589 +0.34(+3.04%)
Aug 06, 2019 10.95 11.70 10.95 11.08 24,931 +0.10(+0.89%)
Aug 05, 2019 10.78 11.47 9.932 10.98 57,463 -0.35(-3.05%)
Aug 02, 2019 12.44 14.00 10.70 11.32 254,971 -1.42(-11.13%)
Aug 01, 2019 12.88 14.41 11.71 12.74 400,414 -0.46(-3.49%)
Jul 31, 2019 14.68 15.68 11.52 13.20 897,632 -1.59(-10.73%)
Jul 30, 2019 15.42 16.01 14.77 14.79 1,614,704 -0.28(-1.88%)
Jul 29, 2019 13.66 15.47 13.57 15.07 196,843 +1.82(+13.71%)
Jul 26, 2019 13.48 13.67 12.98 13.26 30,334 -0.66(-4.72%)
Jul 25, 2019 13.36 14.18 12.77 13.91 135,360 +0.29(+2.15%)
Jul 24, 2019 10.86 13.73 10.86 13.62 325,220 +2.89(+26.94%)
Jul 23, 2019 9.196 10.83 8.859 10.73 143,210 +1.73(+19.21%)
Jul 22, 2019 8.690 9.134 8.673 9.001 725,298 +0.53(+6.28%)
Jul 19, 2019 8.646 9.145 8.256 8.469 500,469 +0.04(+0.53%)
Jul 18, 2019 8.256 8.460 8.256 8.424 632,931 +0.08(+0.96%)
Jul 17, 2019 8.460 8.827 8.078 8.344 497,146 +0.17(+2.06%)
Jul 16, 2019 8.309 8.535 7.990 8.176 206,004 -0.12(-1.39%)
Jul 15, 2019 8.362 8.622 8.159 8.291 17,360 +0.03(+0.32%)
Jul 12, 2019 8.433 8.868 8.247 8.265 34,169 -0.12(-1.38%)
Jul 11, 2019 9.692 9.808 8.220 8.380 222,974 -1.33(-13.70%)
Jul 10, 2019 10.33 10.53 9.497 9.710 99,303 -0.49(-4.78%)
Jul 09, 2019 11.36 12.35 9.843 10.20 62,523 -1.42(-12.21%)
Jul 08, 2019 13.04 13.04 11.09 11.62 72,173 -1.62(-12.26%)
Jul 05, 2019 14.01 14.29 12.42 13.24 1,438,258 -0.95(-6.69%)
Jul 03, 2019 14.62 14.62 13.81 14.19 1,299,552 -0.19(-1.30%)
Jul 02, 2019 13.32 14.95 13.32 14.37 39,804 +0.90(+6.71%)
Jul 01, 2019 14.32 14.32 13.22 13.47 45,515 -0.71(-5.00%)
Jun 28, 2019 12.75 14.29 12.75 14.18 117,167 +1.76(+14.21%)
Jun 27, 2019 11.14 13.30 11.14 12.41 124,064 +0.93(+8.13%)
Jun 26, 2019 11.38 11.97 11.38 11.48 2,497 +0.17(+1.47%)
Jun 25, 2019 12.41 12.41 11.30 11.32 12,239 -1.09(-8.79%)
Jun 24, 2019 12.91 12.91 11.97 12.41 10,031 -0.35(-2.78%)
Jun 21, 2019 12.90 12.95 12.18 12.76 41,499 +0.40(+3.23%)
Jun 20, 2019 11.38 12.65 11.08 12.36 137,599 +1.28(+11.52%)
Jun 19, 2019 11.03 11.49 10.53 11.08 42,998 +0.32(+2.97%)
Jun 18, 2019 10.42 11.24 10.38 10.77 32,864 -0.14(-1.30%)
Jun 17, 2019 11.27 11.27 10.64 10.91 21,223 -0.62(-5.39%)
Jun 14, 2019 10.31 12.17 10.06 11.53 155,508 +1.45(+14.44%)
Jun 13, 2019 9.985 10.41 9.887 10.07 45,959 -0.13(-1.30%)
Jun 12, 2019 9.692 10.35 9.550 10.21 200,377 +0.27(+2.77%)
Jun 11, 2019 9.329 10.64 9.196 9.932 219,516 +0.60(+6.46%)
Jun 10, 2019 9.338 9.444 9.179 9.329 35,509 +0.02(+0.19%)
Jun 07, 2019 9.320 9.577 9.240 9.311 23,455 -0.39(-4.02%)
Jun 06, 2019 9.284 9.701 9.284 9.701 16,554 +0.38(+4.09%)
Jun 05, 2019 9.754 9.907 9.222 9.320 37,055 -0.35(-3.58%)
Jun 04, 2019 9.763 9.941 9.453 9.666 14,861 -0.15(-1.54%)
Jun 03, 2019 10.64 10.64 9.701 9.817 17,582 -0.86(-8.06%)
May 31, 2019 9.231 11.05 9.231 10.68 66,759 +1.35(+14.45%)
May 30, 2019 9.231 9.692 9.231 9.329 8,745 +0.03(+0.29%)
May 29, 2019 9.329 9.382 9.143 9.302 29,050 -0.08(-0.85%)
May 28, 2019 9.808 9.817 9.178 9.382 31,253 -0.37(-3.82%)
May 24, 2019 10.17 10.24 9.754 9.754 23,794 -0.03(-0.27%)
May 23, 2019 9.222 10.21 9.045 9.781 745,242 +0.43(+4.55%)
May 22, 2019 9.187 9.565 8.877 9.355 950,477 +0.02(+0.19%)
May 21, 2019 10.40 10.53 9.091 9.338 64,676 -1.76(-15.83%)
May 20, 2019 12.24 12.24 10.10 11.09 103,121 -0.89(-7.40%)
May 17, 2019 17.29 17.50 11.98 11.98 1,842,536 -7.26(-37.74%)
May 16, 2019 12.28 19.95 11.98 19.24 125,346 +6.92(+56.11%)
May 15, 2019 13.35 13.78 11.55 12.33 312,592 -1.21(-8.91%)
May 14, 2019 13.36 14.28 12.96 13.53 79,249 +0.09(+0.66%)
May 13, 2019 13.30 14.90 12.75 13.44 129,055 -0.88(-6.13%)
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.