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

Jiayin Group Inc ADR (NQ: JFIN )

6.260 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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%)
Mar 01, 2021 3.884 4.248 3.884 4.088 96,709 +0.27(+7.21%)
Feb 26, 2021 3.990 4.301 3.645 3.813 359,169 -0.39(-9.28%)
Feb 25, 2021 4.593 4.700 4.177 4.203 366,081 -0.38(-8.32%)
Feb 24, 2021 4.398 4.851 4.221 4.585 264,116 +0.06(+1.37%)
Feb 23, 2021 4.460 4.700 3.849 4.523 436,353 -0.71(-13.56%)
Feb 22, 2021 5.055 5.720 5.055 5.232 718,633 +0.26(+5.17%)
Feb 19, 2021 5.347 5.658 4.771 4.975 951,546 -0.26(-4.92%)
Feb 18, 2021 4.620 6.030 4.478 5.232 1,511,559 +0.48(+10.07%)
Feb 17, 2021 4.824 5.055 4.283 4.753 863,243 +0.09(+1.90%)
Feb 16, 2021 4.283 4.664 4.186 4.664 786,062 +0.59(+14.60%)
Feb 12, 2021 3.946 4.137 3.849 4.070 237,379 +0.08(+2.00%)
Feb 11, 2021 3.795 4.035 3.680 3.990 427,205 +0.35(+9.49%)
Feb 10, 2021 3.742 3.840 3.503 3.645 198,861 +0.00(+0.00%)
Feb 09, 2021 3.485 3.724 3.458 3.645 291,450 +0.08(+2.24%)
Feb 08, 2021 3.680 3.804 3.458 3.565 375,016 +0.00(+0.00%)
Feb 05, 2021 3.680 4.389 3.529 3.565 1,964,890 +0.21(+6.35%)
Feb 04, 2021 3.192 3.609 3.157 3.352 762,230 +0.18(+5.59%)
Feb 03, 2021 3.068 3.192 3.050 3.175 108,301 +0.11(+3.47%)
Feb 02, 2021 3.104 3.175 3.015 3.068 127,496 -0.04(-1.14%)
Feb 01, 2021 3.042 3.104 2.971 3.104 123,042 +0.13(+4.48%)
Jan 29, 2021 3.104 3.210 2.944 2.971 114,799 -0.13(-4.29%)
Jan 28, 2021 2.997 3.245 2.997 3.104 115,327 +0.12(+3.86%)
Jan 27, 2021 3.095 3.228 2.962 2.988 289,837 -0.32(-9.65%)
Jan 26, 2021 3.387 3.387 3.281 3.308 116,463 -0.06(-1.84%)
Jan 25, 2021 3.370 3.405 3.237 3.370 195,288 +0.09(+2.70%)
Jan 22, 2021 3.334 3.342 3.147 3.281 155,170 +0.04(+1.37%)
Jan 21, 2021 3.042 3.343 2.971 3.237 215,656 +0.20(+6.41%)
Jan 20, 2021 3.104 3.166 3.042 3.042 109,174 -0.02(-0.58%)
Jan 19, 2021 3.068 3.104 2.944 3.059 87,622 +0.05(+1.77%)
Jan 15, 2021 3.166 3.166 2.891 3.006 86,155 -0.14(-4.51%)
Jan 14, 2021 3.059 3.254 3.059 3.148 197,407 +0.09(+2.90%)
Jan 13, 2021 3.148 3.192 3.015 3.059 77,890 -0.09(-2.82%)
Jan 12, 2021 3.050 3.281 2.909 3.148 369,581 +0.15(+5.03%)
Jan 11, 2021 3.006 3.104 2.962 2.997 141,508 -0.09(-2.87%)
Jan 08, 2021 3.139 3.157 2.909 3.086 128,444 +0.04(+1.46%)
Jan 07, 2021 2.793 3.068 2.793 3.042 221,190 +0.25(+8.89%)
Jan 06, 2021 2.864 2.962 2.767 2.793 98,820 -0.07(-2.48%)
Jan 05, 2021 2.802 2.926 2.802 2.864 81,414 +0.06(+2.22%)
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.