Skip to main content

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

Historical Prices

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.