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

Jiayin Group Inc ADR (NQ: JFIN )

6.650 +0.290 (+4.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 1.942 1.981 1.915 1.924 9,241 -0.02(-0.91%)
Sep 29, 2022 2.004 2.042 1.902 1.942 58,937 -0.04(-2.23%)
Sep 28, 2022 1.986 1.995 1.924 1.986 12,057 +0.02(+0.90%)
Sep 27, 2022 2.040 2.040 1.871 1.969 33,511 +0.01(+0.45%)
Sep 26, 2022 2.119 2.128 1.942 1.960 83,522 -0.17(-7.94%)
Sep 23, 2022 2.084 2.137 2.031 2.129 7,509 +0.03(+1.25%)
Sep 22, 2022 2.177 2.186 1.938 2.102 32,118 -0.07(-3.23%)
Sep 21, 2022 2.159 2.194 2.146 2.173 9,865 -0.01(-0.41%)
Sep 20, 2022 2.164 2.199 2.128 2.181 10,920 +0.02(+0.82%)
Sep 19, 2022 2.137 2.244 2.111 2.164 18,604 +0.00(+0.00%)
Sep 16, 2022 2.128 2.199 2.111 2.164 12,270 +0.00(+0.00%)
Sep 15, 2022 2.190 2.206 2.120 2.164 14,761 -0.03(-1.21%)
Sep 14, 2022 2.111 2.217 2.111 2.190 16,007 +0.04(+1.65%)
Sep 13, 2022 2.128 2.190 2.120 2.155 18,898 +0.00(+0.00%)
Sep 12, 2022 2.208 2.216 2.102 2.155 6,631 -0.06(-2.80%)
Sep 09, 2022 2.146 2.226 2.111 2.217 49,924 +0.08(+3.73%)
Sep 08, 2022 2.173 2.173 2.100 2.137 34,561 -0.07(-3.21%)
Sep 07, 2022 2.111 2.226 2.111 2.208 13,902 +0.11(+5.06%)
Sep 06, 2022 2.128 2.146 2.102 2.102 29,341 -0.05(-2.47%)
Sep 02, 2022 2.155 2.244 2.111 2.155 61,738 +0.04(+2.10%)
Sep 01, 2022 2.323 2.439 2.102 2.111 39,326 -0.28(-11.85%)
Aug 31, 2022 2.456 2.554 2.394 2.394 49,748 -0.06(-2.53%)
Aug 30, 2022 2.365 2.616 2.365 2.456 73,656 +0.02(+0.73%)
Aug 29, 2022 2.536 2.536 2.323 2.439 37,492 +0.12(+4.96%)
Aug 26, 2022 2.275 2.350 2.275 2.323 43,655 +0.07(+3.15%)
Aug 25, 2022 2.173 2.306 2.173 2.252 22,578 +0.06(+2.83%)
Aug 24, 2022 2.119 2.253 2.119 2.190 26,447 +0.05(+2.28%)
Aug 23, 2022 2.172 2.173 2.102 2.142 7,244 -0.00(-0.21%)
Aug 22, 2022 2.181 2.228 2.084 2.146 22,033 +0.00(+0.00%)
Aug 19, 2022 2.394 2.399 2.128 2.146 57,656 -0.30(-12.32%)
Aug 18, 2022 2.403 2.545 2.394 2.447 57,360 -0.20(-7.38%)
Aug 17, 2022 2.412 2.643 2.403 2.643 128,482 +0.24(+9.96%)
Aug 16, 2022 2.270 2.474 2.235 2.403 32,695 +0.11(+4.63%)
Aug 15, 2022 2.306 2.430 2.226 2.297 27,734 -0.03(-1.14%)
Aug 12, 2022 2.217 2.363 2.146 2.323 35,900 +0.11(+4.80%)
Aug 11, 2022 2.040 2.217 2.040 2.217 27,950 +0.09(+4.17%)
Aug 10, 2022 2.022 2.128 2.022 2.128 26,099 +0.05(+2.56%)
Aug 09, 2022 2.004 2.075 2.004 2.075 16,045 +0.06(+3.08%)
Aug 08, 2022 1.969 2.031 1.960 2.013 13,493 +0.02(+0.89%)
Aug 05, 2022 2.040 2.040 1.960 1.995 10,480 -0.07(-3.23%)
Aug 04, 2022 2.026 2.066 2.026 2.062 11,512 +0.04(+1.97%)
Aug 03, 2022 2.013 2.044 1.942 2.022 21,932 +0.10(+5.07%)
Aug 02, 2022 1.915 2.013 1.907 1.924 58,858 -0.04(-1.81%)
Aug 01, 2022 1.960 1.995 1.934 1.960 5,645 -0.05(-2.64%)
Jul 29, 2022 2.022 2.057 1.995 2.013 8,591 -0.04(-2.16%)
Jul 28, 2022 1.940 2.093 1.921 2.057 38,954 +0.16(+8.41%)
Jul 27, 2022 1.827 1.933 1.818 1.898 13,072 +0.07(+3.88%)
Jul 26, 2022 1.880 1.880 1.827 1.827 7,168 -0.05(-2.83%)
Jul 25, 2022 1.915 1.947 1.873 1.880 17,727 -0.04(-1.85%)
Jul 22, 2022 1.942 2.058 1.915 1.915 18,802 -0.04(-2.26%)
Jul 21, 2022 2.057 2.059 1.915 1.960 33,721 -0.07(-3.49%)
Jul 20, 2022 2.040 2.075 2.022 2.031 33,189 -0.01(-0.43%)
Jul 19, 2022 2.048 2.057 2.013 2.040 21,296 +0.04(+1.77%)
Jul 18, 2022 2.093 2.093 2.004 2.004 36,832 -0.08(-3.83%)
Jul 15, 2022 2.102 2.102 2.022 2.084 32,841 -0.01(-0.42%)
Jul 14, 2022 2.048 2.111 2.022 2.093 14,384 +0.03(+1.29%)
Jul 13, 2022 2.075 2.084 2.048 2.066 3,957 -0.01(-0.43%)
Jul 12, 2022 2.084 2.084 2.075 2.075 14,118 -0.04(-1.68%)
Jul 11, 2022 2.102 2.164 2.079 2.111 22,738 +0.01(+0.43%)
Jul 08, 2022 2.084 2.136 2.031 2.102 31,885 +0.01(+0.42%)
Jul 07, 2022 2.102 2.173 2.093 2.093 20,816 +0.00(+0.00%)
Jul 06, 2022 2.004 2.093 2.007 2.093 12,056 +0.00(+0.00%)
Jul 05, 2022 2.031 2.102 1.945 2.093 17,800 +0.04(+2.16%)
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.