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 (%)
Mar 31, 2023 3.414 3.458 3.201 3.308 179,370 -0.01(-0.27%)
Mar 30, 2023 3.529 3.636 3.210 3.317 539,636 -0.22(-6.27%)
Mar 29, 2023 3.343 3.538 2.971 3.538 5,271,968 +0.51(+17.01%)
Mar 28, 2023 3.024 3.024 2.953 3.024 18,384 +0.09(+3.02%)
Mar 27, 2023 3.006 3.006 2.749 2.935 98,812 -0.02(-0.60%)
Mar 24, 2023 2.821 2.953 2.821 2.953 33,259 +0.14(+4.88%)
Mar 23, 2023 2.660 2.838 2.660 2.815 16,361 +0.23(+8.73%)
Mar 22, 2023 2.547 2.651 2.547 2.589 4,215 +0.03(+1.04%)
Mar 21, 2023 2.403 2.565 2.314 2.563 30,337 +0.22(+9.47%)
Mar 20, 2023 2.440 2.440 2.315 2.341 20,750 -0.07(-2.94%)
Mar 17, 2023 2.474 2.483 2.306 2.412 25,965 +0.02(+0.74%)
Mar 16, 2023 2.235 2.394 2.235 2.394 8,344 +0.08(+3.34%)
Mar 15, 2023 2.359 2.359 2.252 2.317 6,322 -0.04(-1.77%)
Mar 14, 2023 2.252 2.510 2.250 2.359 62,374 +0.15(+6.83%)
Mar 13, 2023 2.244 2.244 2.137 2.208 36,273 -0.08(-3.49%)
Mar 10, 2023 2.492 2.492 2.261 2.288 40,998 -0.21(-8.51%)
Mar 09, 2023 2.572 2.580 2.492 2.501 20,321 -0.09(-3.42%)
Mar 08, 2023 2.625 2.625 2.589 2.589 3,976 -0.02(-0.68%)
Mar 07, 2023 2.572 2.738 2.572 2.607 9,048 +0.02(+0.68%)
Mar 06, 2023 2.580 2.696 2.572 2.589 10,649 -0.01(-0.34%)
Mar 03, 2023 2.607 2.634 2.589 2.598 8,547 -0.01(-0.34%)
Mar 02, 2023 2.573 2.625 2.572 2.607 7,489 +0.03(+1.20%)
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.