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

Jiayin Group Inc ADR (NQ: JFIN )

5.642 -0.118 (-2.05%)
Streaming Delayed Price Updated: 10:26 AM EDT, Sep 19, 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, 2021 7.034 7.207 6.591 6.771 1,103,504 -0.37(-5.17%)
Mar 30, 2021 6.369 8.405 6.369 7.141 5,691,650 +0.78(+12.26%)
Mar 29, 2021 7.453 7.461 6.246 6.361 1,097,505 -0.96(-13.12%)
Mar 26, 2021 7.674 8.101 6.788 7.321 1,116,123 -0.38(-4.90%)
Mar 25, 2021 7.551 8.528 6.558 7.699 2,935,254 -0.41(-5.06%)
Mar 24, 2021 8.996 10.24 7.625 8.109 6,291,849 -0.31(-3.70%)
Mar 23, 2021 10.46 10.65 8.085 8.421 11,815,684 -3.60(-29.92%)
Mar 22, 2021 6.336 12.27 6.246 12.02 94,298,456 +5.27(+78.10%)
Mar 19, 2021 6.903 7.469 6.164 6.747 9,263,546 -0.98(-12.65%)
Mar 18, 2021 4.391 11.16 4.350 7.724 168,136,848 +3.27(+73.62%)
Mar 17, 2021 3.554 4.744 3.538 4.449 2,428,477 +0.94(+26.93%)
Mar 16, 2021 3.652 3.932 3.505 3.505 278,221 -0.24(-6.36%)
Mar 15, 2021 3.529 3.776 3.529 3.743 185,769 +0.21(+6.05%)
Mar 12, 2021 3.365 3.529 3.341 3.529 124,270 +0.16(+4.62%)
Mar 11, 2021 3.357 3.423 3.160 3.373 130,294 +0.12(+3.79%)
Mar 10, 2021 3.144 3.365 3.086 3.250 143,269 +0.15(+4.76%)
Mar 09, 2021 3.078 3.193 3.051 3.103 131,194 +0.09(+3.00%)
Mar 08, 2021 3.168 3.176 2.988 3.012 110,623 -0.06(-1.87%)
Mar 05, 2021 3.209 3.365 2.874 3.070 231,606 -0.09(-2.86%)
Mar 04, 2021 3.464 3.538 3.160 3.160 122,143 -0.35(-10.05%)
Mar 03, 2021 3.694 3.821 3.488 3.513 131,164 -0.18(-4.89%)
Mar 02, 2021 3.899 3.899 3.546 3.694 122,823 -0.09(-2.39%)
Mar 01, 2021 3.595 3.932 3.595 3.784 104,483 +0.25(+7.21%)
Feb 26, 2021 3.694 3.981 3.373 3.529 388,042 -0.36(-9.28%)
Feb 25, 2021 4.252 4.350 3.866 3.891 395,509 -0.35(-8.32%)
Feb 24, 2021 4.071 4.490 3.907 4.243 285,348 +0.06(+1.37%)
Feb 23, 2021 4.129 4.350 3.562 4.186 471,430 -0.66(-13.56%)
Feb 22, 2021 4.678 5.294 4.678 4.843 776,401 +0.24(+5.17%)
Feb 19, 2021 4.949 5.237 4.416 4.605 1,028,037 -0.24(-4.92%)
Feb 18, 2021 4.276 5.581 4.145 4.843 1,633,067 +0.44(+10.07%)
Feb 17, 2021 4.465 4.678 3.964 4.399 932,636 +0.08(+1.90%)
Feb 16, 2021 3.964 4.317 3.874 4.317 849,250 +0.55(+14.60%)
Feb 12, 2021 3.652 3.829 3.562 3.767 256,461 +0.07(+2.00%)
Feb 11, 2021 3.513 3.735 3.406 3.694 461,547 +0.32(+9.49%)
Feb 10, 2021 3.464 3.554 3.242 3.373 214,847 +0.00(+0.00%)
Feb 09, 2021 3.226 3.447 3.201 3.373 314,879 +0.07(+2.24%)
Feb 08, 2021 3.406 3.521 3.201 3.300 405,162 +0.00(+0.00%)
Feb 05, 2021 3.406 4.063 3.267 3.300 2,122,840 +0.20(+6.35%)
Feb 04, 2021 2.955 3.341 2.922 3.103 823,503 +0.16(+5.59%)
Feb 03, 2021 2.840 2.955 2.824 2.938 117,007 +0.10(+3.47%)
Feb 02, 2021 2.873 2.938 2.791 2.840 137,745 -0.03(-1.14%)
Feb 01, 2021 2.815 2.873 2.750 2.873 132,933 +0.12(+4.48%)
Jan 29, 2021 2.873 2.971 2.725 2.750 124,027 -0.12(-4.29%)
Jan 28, 2021 2.774 3.004 2.774 2.873 124,598 +0.11(+3.86%)
Jan 27, 2021 2.865 2.988 2.741 2.766 313,135 -0.30(-9.65%)
Jan 26, 2021 3.135 3.135 3.037 3.062 125,825 -0.06(-1.84%)
Jan 25, 2021 3.119 3.152 2.996 3.119 210,986 +0.08(+2.70%)
Jan 22, 2021 3.086 3.094 2.912 3.037 167,643 +0.04(+1.37%)
Jan 21, 2021 2.815 3.094 2.750 2.996 232,992 +0.18(+6.41%)
Jan 20, 2021 2.873 2.930 2.815 2.815 117,950 -0.02(-0.58%)
Jan 19, 2021 2.840 2.873 2.725 2.832 94,666 +0.05(+1.77%)
Jan 15, 2021 2.930 2.930 2.676 2.782 93,081 -0.13(-4.51%)
Jan 14, 2021 2.832 3.012 2.832 2.914 213,275 +0.08(+2.90%)
Jan 13, 2021 2.914 2.955 2.791 2.832 84,152 -0.08(-2.82%)
Jan 12, 2021 2.824 3.037 2.692 2.914 399,291 +0.14(+5.03%)
Jan 11, 2021 2.782 2.873 2.741 2.774 152,883 -0.08(-2.87%)
Jan 08, 2021 2.906 2.922 2.692 2.856 138,769 +0.04(+1.46%)
Jan 07, 2021 2.585 2.840 2.585 2.815 238,970 +0.23(+8.89%)
Jan 06, 2021 2.651 2.741 2.561 2.585 106,764 -0.07(-2.48%)
Jan 05, 2021 2.594 2.709 2.594 2.651 87,959 +0.06(+2.21%)
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.