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 (%)
Aug 31, 2023 5.214 5.364 5.129 5.185 75,773 -0.13(-2.47%)
Aug 30, 2023 5.223 5.505 5.214 5.317 41,940 +0.00(+0.00%)
Aug 29, 2023 5.129 5.402 5.073 5.317 48,776 +0.16(+3.10%)
Aug 28, 2023 5.477 5.477 5.082 5.157 78,089 -0.22(-4.02%)
Aug 25, 2023 5.533 5.533 5.242 5.373 46,066 -0.05(-0.87%)
Aug 24, 2023 5.495 5.621 5.298 5.420 73,046 -0.08(-1.37%)
Aug 23, 2023 5.261 5.618 5.082 5.495 145,047 +0.43(+8.53%)
Aug 22, 2023 5.073 5.326 4.998 5.063 52,104 -0.01(-0.19%)
Aug 21, 2023 6.003 6.050 4.979 5.073 208,191 -0.28(-5.26%)
Aug 18, 2023 5.402 5.749 5.176 5.355 141,632 -0.21(-3.72%)
Aug 17, 2023 5.448 5.956 5.195 5.561 275,234 +0.39(+7.44%)
Aug 16, 2023 5.176 5.279 5.035 5.176 49,833 +0.05(+0.92%)
Aug 15, 2023 5.232 5.364 5.125 5.129 67,672 -0.28(-5.21%)
Aug 14, 2023 5.355 5.434 5.026 5.411 129,886 +0.04(+0.70%)
Aug 11, 2023 5.495 5.601 5.355 5.373 48,804 -0.17(-3.05%)
Aug 10, 2023 5.580 5.749 5.495 5.542 35,242 +0.01(+0.17%)
Aug 09, 2023 5.843 5.867 5.533 5.533 93,575 -0.35(-5.91%)
Aug 08, 2023 5.693 6.006 5.693 5.881 65,607 +0.08(+1.46%)
Aug 07, 2023 6.209 6.209 5.495 5.796 227,413 -0.41(-6.66%)
Aug 04, 2023 6.228 6.388 6.106 6.209 51,675 -0.14(-2.22%)
Aug 03, 2023 6.012 6.350 5.937 6.350 73,711 +0.31(+5.13%)
Aug 02, 2023 6.341 6.451 5.984 6.040 150,120 -0.55(-8.40%)
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.