Skip to main content

Jiayin Group Inc ADR (NQ: JFIN )

6.520 -0.380 (-5.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.396 3.396 3.263 3.308 165,422 -0.13(-3.87%)
Sep 29, 2021 3.556 3.556 3.343 3.441 212,938 -0.07(-2.02%)
Sep 28, 2021 3.795 3.813 3.494 3.512 164,824 -0.39(-10.00%)
Sep 27, 2021 3.565 4.067 3.503 3.902 509,694 +0.30(+8.37%)
Sep 24, 2021 3.441 3.653 3.299 3.600 202,397 +0.11(+3.05%)
Sep 23, 2021 3.450 3.494 3.281 3.494 423,116 +0.11(+3.14%)
Sep 22, 2021 3.370 3.450 3.166 3.387 366,305 +0.19(+5.82%)
Sep 21, 2021 3.228 3.279 3.175 3.201 80,781 +0.00(+0.00%)
Sep 20, 2021 3.246 3.351 3.104 3.201 124,105 -0.10(-2.96%)
Sep 17, 2021 3.379 3.395 3.228 3.299 60,448 -0.03(-0.80%)
Sep 16, 2021 3.148 3.325 3.113 3.325 76,219 +0.16(+5.04%)
Sep 15, 2021 3.281 3.335 3.130 3.166 100,646 -0.12(-3.51%)
Sep 14, 2021 3.379 3.432 3.238 3.281 719,918 -0.11(-3.14%)
Sep 13, 2021 3.503 3.503 3.192 3.387 192,943 -0.06(-1.80%)
Sep 10, 2021 3.503 3.636 3.396 3.450 203,962 -0.01(-0.26%)
Sep 09, 2021 3.547 3.596 3.432 3.458 300,550 -0.16(-4.41%)
Sep 08, 2021 3.742 3.800 3.547 3.618 190,347 -0.20(-5.12%)
Sep 07, 2021 3.955 4.097 3.742 3.813 717,808 -0.14(-3.59%)
Sep 03, 2021 3.840 3.982 3.732 3.955 164,128 +0.12(+3.00%)
Sep 02, 2021 3.911 3.990 3.724 3.840 226,984 -0.12(-2.91%)
Sep 01, 2021 4.106 4.106 3.911 3.955 133,542 -0.08(-1.98%)
Aug 31, 2021 3.822 4.106 3.680 4.035 249,427 +0.18(+4.60%)
Aug 30, 2021 3.937 3.990 3.627 3.857 1,104,482 +0.26(+7.14%)
Aug 27, 2021 3.937 4.123 3.600 3.600 634,209 -0.43(-10.57%)
Aug 26, 2021 4.274 4.398 3.920 4.026 1,753,649 -0.38(-8.65%)
Aug 25, 2021 3.857 4.833 3.823 4.407 17,145,008 +0.92(+26.46%)
Aug 24, 2021 3.352 3.698 3.352 3.485 217,759 +0.17(+5.08%)
Aug 23, 2021 3.050 3.338 3.050 3.317 83,820 +0.30(+10.00%)
Aug 20, 2021 2.988 3.263 2.988 3.015 54,294 -0.03(-0.87%)
Aug 19, 2021 3.370 3.370 2.962 3.042 63,695 -0.26(-7.80%)
Aug 18, 2021 3.290 3.346 3.166 3.299 36,758 +0.13(+4.20%)
Aug 17, 2021 3.281 3.432 3.059 3.166 61,627 -0.07(-2.19%)
Aug 16, 2021 3.387 3.538 3.192 3.237 77,686 -0.18(-5.19%)
Aug 13, 2021 3.423 3.512 3.373 3.414 43,871 -0.06(-1.79%)
Aug 12, 2021 3.538 3.670 3.370 3.476 42,401 -0.11(-2.97%)
Aug 11, 2021 3.751 3.751 3.520 3.583 47,552 -0.08(-2.18%)
Aug 10, 2021 3.618 3.680 3.600 3.662 31,061 +0.04(+0.98%)
Aug 09, 2021 3.503 3.652 3.467 3.627 54,120 +0.16(+4.60%)
Aug 06, 2021 3.361 3.547 3.361 3.467 78,445 +0.07(+2.09%)
Aug 05, 2021 3.458 3.647 3.379 3.396 75,845 -0.09(-2.54%)
Aug 04, 2021 3.520 3.685 3.485 3.485 30,500 -0.03(-0.76%)
Aug 03, 2021 3.600 3.680 3.512 3.512 32,250 -0.14(-3.88%)
Aug 02, 2021 3.574 3.684 3.545 3.653 60,835 +0.12(+3.52%)
Jul 30, 2021 3.476 3.591 3.467 3.529 48,445 -0.01(-0.25%)
Jul 29, 2021 3.645 3.691 3.503 3.538 51,551 +0.00(+0.00%)
Jul 28, 2021 3.591 3.769 3.485 3.538 99,509 +0.04(+1.01%)
Jul 27, 2021 3.813 3.875 3.334 3.503 236,258 -0.45(-11.43%)
Jul 26, 2021 3.902 4.053 3.751 3.955 128,838 -0.06(-1.55%)
Jul 23, 2021 4.150 4.150 3.920 4.017 72,011 -0.21(-5.03%)
Jul 22, 2021 4.248 4.336 4.079 4.230 41,097 +0.04(+1.06%)
Jul 21, 2021 3.928 4.256 3.902 4.186 109,784 +0.20(+4.89%)
Jul 20, 2021 4.070 4.079 3.814 3.990 148,615 -0.03(-0.66%)
Jul 19, 2021 4.230 4.265 3.884 4.017 93,484 -0.18(-4.23%)
Jul 16, 2021 4.354 4.407 4.150 4.194 60,884 -0.13(-3.07%)
Jul 15, 2021 4.301 4.451 4.248 4.327 85,106 +0.01(+0.21%)
Jul 14, 2021 4.372 4.434 4.256 4.319 91,158 +0.00(+0.00%)
Jul 13, 2021 4.274 4.434 4.230 4.319 87,501 +0.02(+0.41%)
Jul 12, 2021 4.372 4.540 4.301 4.301 100,070 -0.12(-2.81%)
Jul 09, 2021 4.469 4.531 4.336 4.425 213,597 +0.11(+2.46%)
Jul 08, 2021 4.354 4.540 4.194 4.319 286,104 -0.10(-2.21%)
Jul 07, 2021 4.629 4.629 4.345 4.416 159,055 -0.17(-3.67%)
Jul 06, 2021 4.593 4.638 4.531 4.585 63,306 -0.12(-2.45%)
Jul 02, 2021 4.709 4.806 4.656 4.700 44,154 -0.11(-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.