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

Jiayin Group Inc ADR (NQ: JFIN )

6.800 +0.130 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 7.600 7.786 7.121 7.316 1,021,398 -0.40(-5.17%)
Mar 30, 2021 6.881 9.080 6.881 7.715 5,268,165 +0.84(+12.26%)
Mar 29, 2021 8.052 8.061 6.748 6.872 1,015,845 -1.04(-13.12%)
Mar 26, 2021 8.291 8.752 7.334 7.910 1,033,078 -0.41(-4.90%)
Mar 25, 2021 8.158 9.214 7.085 8.318 2,716,857 -0.44(-5.06%)
Mar 24, 2021 9.719 11.06 8.238 8.761 5,823,705 -0.34(-3.70%)
Mar 23, 2021 11.30 11.51 8.735 9.098 10,936,541 -3.88(-29.92%)
Mar 22, 2021 6.846 13.26 6.748 12.98 87,282,208 +5.69(+78.10%)
Mar 19, 2021 7.458 8.070 6.660 7.289 8,574,294 -1.06(-12.65%)
Mar 18, 2021 4.744 12.06 4.700 8.344 155,626,672 +3.54(+73.62%)
Mar 17, 2021 3.840 5.126 3.822 4.806 2,247,787 +1.02(+26.93%)
Mar 16, 2021 3.946 4.248 3.786 3.786 257,520 -0.26(-6.36%)
Mar 15, 2021 3.813 4.079 3.813 4.044 171,947 +0.23(+6.05%)
Mar 12, 2021 3.636 3.813 3.609 3.813 115,024 +0.17(+4.62%)
Mar 11, 2021 3.627 3.698 3.414 3.645 120,599 +0.13(+3.79%)
Mar 10, 2021 3.396 3.636 3.334 3.512 132,609 +0.16(+4.76%)
Mar 09, 2021 3.325 3.450 3.296 3.352 121,433 +0.10(+3.00%)
Mar 08, 2021 3.423 3.432 3.228 3.254 102,392 -0.06(-1.87%)
Mar 05, 2021 3.467 3.636 3.105 3.317 214,374 -0.10(-2.86%)
Mar 04, 2021 3.742 3.822 3.414 3.414 113,055 -0.38(-10.05%)
Mar 03, 2021 3.990 4.128 3.769 3.795 121,405 -0.20(-4.89%)
Mar 02, 2021 4.212 4.212 3.831 3.990 113,684 -0.10(-2.39%)
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.