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

Jiayin Group Inc ADR (NQ: JFIN )

6.500 -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2022 1.561 1.578 1.508 1.570 47,935 +0.04(+2.31%)
May 27, 2022 1.525 1.543 1.490 1.534 18,160 +0.00(+0.00%)
May 26, 2022 1.471 1.543 1.471 1.534 30,792 +0.03(+1.77%)
May 25, 2022 1.419 1.511 1.419 1.508 1,539 +0.02(+1.19%)
May 24, 2022 1.534 1.552 1.419 1.490 71,821 -0.08(-5.08%)
May 23, 2022 1.565 1.596 1.563 1.570 3,415 -0.01(-0.56%)
May 20, 2022 1.623 1.632 1.561 1.578 21,968 +0.04(+2.89%)
May 19, 2022 1.587 1.623 1.534 1.534 15,302 +0.00(+0.00%)
May 18, 2022 1.614 1.631 1.534 1.534 10,192 -0.08(-4.95%)
May 17, 2022 1.596 1.632 1.596 1.614 22,559 +0.04(+2.25%)
May 16, 2022 1.534 1.641 1.534 1.578 19,347 +0.02(+1.14%)
May 13, 2022 1.516 1.641 1.516 1.561 33,484 +0.04(+2.92%)
May 12, 2022 1.401 1.578 1.401 1.516 14,849 +0.08(+5.56%)
May 11, 2022 1.570 1.596 1.392 1.437 91,081 -0.14(-8.99%)
May 10, 2022 1.641 1.641 1.578 1.578 17,146 -0.04(-2.73%)
May 09, 2022 1.729 1.743 1.570 1.623 65,324 -0.14(-8.04%)
May 06, 2022 1.821 1.834 1.742 1.765 39,509 -0.01(-0.58%)
May 05, 2022 1.809 1.814 1.747 1.775 9,958 -0.05(-2.83%)
May 04, 2022 1.703 1.853 1.703 1.827 70,923 +0.08(+4.57%)
May 03, 2022 1.765 1.836 1.729 1.747 20,466 -0.04(-1.99%)
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.