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 (%)
Dec 31, 2021 2.022 2.040 1.915 1.951 125,876 -0.07(-3.51%)
Dec 30, 2021 1.907 2.075 1.898 2.022 258,677 +0.11(+5.56%)
Dec 29, 2021 1.995 1.995 1.862 1.915 129,345 -0.12(-6.09%)
Dec 28, 2021 2.013 2.128 2.004 2.040 110,697 +0.00(+0.00%)
Dec 27, 2021 2.119 2.171 2.040 2.040 149,224 -0.12(-5.35%)
Dec 23, 2021 2.128 2.189 2.119 2.155 67,459 +0.03(+1.25%)
Dec 22, 2021 2.306 2.410 2.097 2.128 98,908 -0.09(-4.00%)
Dec 21, 2021 2.173 2.279 2.173 2.217 87,282 +0.13(+6.38%)
Dec 20, 2021 2.244 2.244 2.057 2.084 94,234 -0.21(-9.27%)
Dec 17, 2021 2.288 2.306 2.181 2.297 23,082 +0.01(+0.39%)
Dec 16, 2021 2.456 2.456 2.226 2.288 66,052 -0.05(-2.27%)
Dec 15, 2021 2.244 2.394 2.084 2.341 92,416 +0.06(+2.72%)
Dec 14, 2021 2.332 2.385 2.199 2.279 88,338 -0.05(-2.28%)
Dec 13, 2021 2.447 2.447 2.332 2.332 86,075 -0.19(-7.39%)
Dec 10, 2021 2.536 2.580 2.492 2.518 25,730 -0.07(-2.74%)
Dec 09, 2021 2.678 2.743 2.589 2.589 56,605 -0.08(-2.99%)
Dec 08, 2021 2.669 2.776 2.611 2.669 75,000 +0.06(+2.38%)
Dec 07, 2021 2.545 2.749 2.474 2.607 110,151 +0.18(+7.30%)
Dec 06, 2021 2.341 2.518 2.226 2.430 135,980 +0.05(+2.24%)
Dec 03, 2021 2.687 2.687 2.314 2.377 184,443 -0.27(-10.37%)
Dec 02, 2021 2.838 2.909 2.586 2.651 199,160 -0.12(-4.17%)
Dec 01, 2021 2.917 3.004 2.767 2.767 63,632 -0.09(-3.26%)
Nov 30, 2021 2.971 3.006 2.802 2.860 76,570 -0.15(-4.86%)
Nov 29, 2021 3.246 3.254 2.953 3.006 166,271 -0.19(-5.83%)
Nov 26, 2021 3.254 3.316 3.148 3.192 39,030 -0.18(-5.26%)
Nov 24, 2021 3.121 3.379 3.015 3.370 382,297 +0.01(+0.26%)
Nov 23, 2021 3.352 3.662 3.334 3.361 241,700 -0.01(-0.26%)
Nov 22, 2021 3.254 3.370 3.148 3.370 118,853 +0.15(+4.68%)
Nov 19, 2021 3.237 3.378 3.200 3.219 82,503 -0.02(-0.55%)
Nov 18, 2021 3.379 3.254 3.210 3.237 175,945 -0.18(-5.19%)
Nov 17, 2021 3.458 3.503 3.379 3.414 92,820 -0.03(-0.77%)
Nov 16, 2021 3.441 3.503 3.352 3.441 145,044 -0.01(-0.26%)
Nov 15, 2021 3.432 3.458 3.361 3.450 61,322 +0.02(+0.52%)
Nov 12, 2021 3.334 3.494 3.334 3.432 77,487 +0.06(+1.84%)
Nov 11, 2021 3.370 3.520 3.290 3.370 151,470 +0.04(+1.33%)
Nov 10, 2021 3.476 3.299 3.325 259,377 -0.12(-3.60%)
Nov 09, 2021 3.520 3.520 3.387 3.450 126,289 -0.03(-0.77%)
Nov 08, 2021 3.520 3.546 3.441 3.476 109,395 -0.04(-1.26%)
Nov 05, 2021 3.538 3.680 3.458 3.520 69,279 -0.04(-1.24%)
Nov 04, 2021 3.645 3.662 3.529 3.565 51,450 -0.08(-2.19%)
Nov 03, 2021 3.467 3.724 3.467 3.645 110,143 +0.14(+4.05%)
Nov 02, 2021 3.538 3.547 3.441 3.503 41,705 -0.04(-1.00%)
Nov 01, 2021 3.423 3.591 3.370 3.538 126,919 +0.17(+5.00%)
Oct 29, 2021 3.432 3.456 3.334 3.370 98,449 -0.06(-1.81%)
Oct 28, 2021 3.387 3.543 3.387 3.432 98,605 -0.03(-0.77%)
Oct 27, 2021 3.574 3.654 3.352 3.458 138,096 -0.17(-4.65%)
Oct 26, 2021 3.707 3.627 137,445 -0.09(-2.39%)
Oct 25, 2021 3.742 3.857 3.680 3.716 114,173 -0.04(-0.95%)
Oct 22, 2021 3.786 3.928 3.653 3.751 179,458 -0.01(-0.24%)
Oct 21, 2021 3.813 3.946 3.662 3.760 398,879 -0.04(-0.93%)
Oct 20, 2021 3.485 4.327 3.485 3.795 6,214,322 +0.30(+8.63%)
Oct 19, 2021 3.370 3.591 3.370 3.494 119,068 +0.14(+4.23%)
Oct 18, 2021 3.396 3.413 3.339 3.352 41,787 -0.07(-2.07%)
Oct 15, 2021 3.458 3.458 3.325 3.423 44,716 +0.04(+1.31%)
Oct 14, 2021 3.458 3.512 3.347 3.379 62,700 -0.02(-0.52%)
Oct 13, 2021 3.520 3.557 3.396 3.396 73,297 -0.12(-3.53%)
Oct 12, 2021 3.538 3.609 3.463 3.520 49,584 -0.02(-0.50%)
Oct 11, 2021 3.503 3.618 3.503 3.538 62,708 +0.05(+1.53%)
Oct 08, 2021 3.538 3.538 3.432 3.485 61,013 +0.01(+0.25%)
Oct 07, 2021 3.343 3.547 3.343 3.476 133,526 +0.14(+4.26%)
Oct 06, 2021 3.192 3.343 3.192 3.334 64,129 +0.08(+2.45%)
Oct 05, 2021 3.175 3.334 3.175 3.254 123,058 +0.05(+1.66%)
Oct 04, 2021 3.201 3.290 3.157 3.201 153,592 -0.02(-0.55%)
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.