Skip to main content

Jiayin Group Inc ADR (NQ: JFIN )

5.660 +0.070 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.694 3.981 3.373 3.529 388,042 -0.36(-9.28%)
Feb 25, 2021 4.252 4.350 3.866 3.891 395,509 -0.35(-8.32%)
Feb 24, 2021 4.071 4.490 3.907 4.243 285,348 +0.06(+1.37%)
Feb 23, 2021 4.129 4.350 3.562 4.186 471,430 -0.66(-13.56%)
Feb 22, 2021 4.678 5.294 4.678 4.843 776,401 +0.24(+5.17%)
Feb 19, 2021 4.949 5.237 4.416 4.605 1,028,037 -0.24(-4.92%)
Feb 18, 2021 4.276 5.581 4.145 4.843 1,633,067 +0.44(+10.07%)
Feb 17, 2021 4.465 4.678 3.964 4.399 932,636 +0.08(+1.90%)
Feb 16, 2021 3.964 4.317 3.874 4.317 849,250 +0.55(+14.60%)
Feb 12, 2021 3.652 3.829 3.562 3.767 256,461 +0.07(+2.00%)
Feb 11, 2021 3.513 3.735 3.406 3.694 461,547 +0.32(+9.49%)
Feb 10, 2021 3.464 3.554 3.242 3.373 214,847 +0.00(+0.00%)
Feb 09, 2021 3.226 3.447 3.201 3.373 314,879 +0.07(+2.24%)
Feb 08, 2021 3.406 3.521 3.201 3.300 405,162 +0.00(+0.00%)
Feb 05, 2021 3.406 4.063 3.267 3.300 2,122,840 +0.20(+6.35%)
Feb 04, 2021 2.955 3.341 2.922 3.103 823,503 +0.16(+5.59%)
Feb 03, 2021 2.840 2.955 2.824 2.938 117,007 +0.10(+3.47%)
Feb 02, 2021 2.873 2.938 2.791 2.840 137,745 -0.03(-1.14%)
Feb 01, 2021 2.815 2.873 2.750 2.873 132,933 +0.12(+4.48%)
Jan 29, 2021 2.873 2.971 2.725 2.750 124,027 -0.12(-4.29%)
Jan 28, 2021 2.774 3.004 2.774 2.873 124,598 +0.11(+3.86%)
Jan 27, 2021 2.865 2.988 2.741 2.766 313,135 -0.30(-9.65%)
Jan 26, 2021 3.135 3.135 3.037 3.062 125,825 -0.06(-1.84%)
Jan 25, 2021 3.119 3.152 2.996 3.119 210,986 +0.08(+2.70%)
Jan 22, 2021 3.086 3.094 2.912 3.037 167,643 +0.04(+1.37%)
Jan 21, 2021 2.815 3.094 2.750 2.996 232,992 +0.18(+6.41%)
Jan 20, 2021 2.873 2.930 2.815 2.815 117,950 -0.02(-0.58%)
Jan 19, 2021 2.840 2.873 2.725 2.832 94,666 +0.05(+1.77%)
Jan 15, 2021 2.930 2.930 2.676 2.782 93,081 -0.13(-4.51%)
Jan 14, 2021 2.832 3.012 2.832 2.914 213,275 +0.08(+2.90%)
Jan 13, 2021 2.914 2.955 2.791 2.832 84,152 -0.08(-2.82%)
Jan 12, 2021 2.824 3.037 2.692 2.914 399,291 +0.14(+5.03%)
Jan 11, 2021 2.782 2.873 2.741 2.774 152,883 -0.08(-2.87%)
Jan 08, 2021 2.906 2.922 2.692 2.856 138,769 +0.04(+1.46%)
Jan 07, 2021 2.585 2.840 2.585 2.815 238,970 +0.23(+8.89%)
Jan 06, 2021 2.651 2.741 2.561 2.585 106,764 -0.07(-2.48%)
Jan 05, 2021 2.594 2.709 2.594 2.651 87,959 +0.06(+2.21%)
Jan 04, 2021 2.503 2.635 2.503 2.594 270,697 +0.09(+3.61%)
Dec 31, 2020 2.503 2.503 2.503 248,805 +0.00(+0.00%)
Dec 30, 2020 2.528 2.700 2.471 2.503 248,805 -0.02(-0.65%)
Dec 29, 2020 2.676 2.750 2.471 2.520 424,116 -0.11(-4.36%)
Dec 28, 2020 2.610 2.774 2.602 2.635 159,959 -0.02(-0.71%)
Dec 24, 2020 2.692 2.799 2.627 2.654 96,736 -0.08(-2.91%)
Dec 23, 2020 2.799 2.799 2.585 2.733 233,863 -0.04(-1.48%)
Dec 22, 2020 2.824 2.859 2.774 2.774 87,846 -0.07(-2.31%)
Dec 21, 2020 2.963 3.004 2.824 2.840 204,167 -0.17(-5.72%)
Dec 18, 2020 2.955 3.053 2.955 3.012 91,253 +0.02(+0.82%)
Dec 17, 2020 3.135 3.152 2.955 2.988 247,171 -0.09(-2.93%)
Dec 16, 2020 3.078 3.086 3.004 3.078 51,450 +0.02(+0.81%)
Dec 15, 2020 2.979 3.111 2.955 3.053 114,987 +0.11(+3.62%)
Dec 14, 2020 3.045 3.127 2.947 2.947 159,075 -0.11(-3.75%)
Dec 11, 2020 3.062 3.152 3.045 3.062 168,496 +0.01(+0.27%)
Dec 10, 2020 3.209 3.209 3.037 3.053 134,697 -0.16(-4.86%)
Dec 09, 2020 3.086 3.472 3.062 3.209 496,529 +0.12(+3.99%)
Dec 08, 2020 3.053 3.176 2.996 3.086 179,120 +0.05(+1.62%)
Dec 07, 2020 3.078 3.152 2.955 3.037 171,732 -0.15(-4.64%)
Dec 04, 2020 3.160 3.283 3.053 3.185 430,805 -0.18(-5.37%)
Dec 03, 2020 2.750 3.570 2.733 3.365 2,215,944 +0.65(+23.87%)
Dec 02, 2020 2.733 2.782 2.561 2.717 306,271 -0.01(-0.30%)
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.