Indicators

Jiayin Group Inc ADR (NQ: JFIN )

6.560 +0.030 (+0.46%)

Streaming Delayed Price Updated: 10:16 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.