Jiayin Group Inc ADR (NQ: JFIN )

4.300 -0.440 (-9.28%)
Official Closing Price Updated: 7:19 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.500 4.850 4.110 4.300 318,500 -0.44(-9.28%)
Feb 25, 2021 5.180 5.300 4.710 4.740 324,629 -0.43(-8.32%)
Feb 24, 2021 4.960 5.470 4.760 5.170 234,210 +0.07(+1.37%)
Feb 23, 2021 5.030 5.300 4.340 5.100 386,944 -0.80(-13.56%)
Feb 22, 2021 5.700 6.450 5.700 5.900 637,260 +0.29(+5.17%)
Feb 19, 2021 6.030 6.380 5.380 5.610 843,800 -0.29(-4.92%)
Feb 18, 2021 5.210 6.800 5.050 5.900 1,340,401 +0.54(+10.07%)
Feb 17, 2021 5.440 5.700 4.830 5.360 765,496 +0.10(+1.90%)
Feb 16, 2021 4.830 5.260 4.720 5.260 697,054 +0.67(+14.60%)
Feb 12, 2021 4.450 4.665 4.340 4.590 210,500 +0.09(+2.00%)
Feb 11, 2021 4.280 4.550 4.150 4.500 378,832 +0.39(+9.49%)
Feb 10, 2021 4.220 4.330 3.950 4.110 176,344 +0.00(+0.00%)
Feb 09, 2021 3.930 4.200 3.900 4.110 258,449 +0.09(+2.24%)
Feb 08, 2021 4.150 4.290 3.900 4.020 332,552 +0.00(+0.00%)
Feb 05, 2021 4.150 4.950 3.980 4.020 1,742,400 +0.24(+6.35%)
Feb 04, 2021 3.600 4.070 3.560 3.780 675,921 +0.20(+5.59%)
Feb 03, 2021 3.460 3.600 3.440 3.580 96,038 +0.12(+3.47%)
Feb 02, 2021 3.500 3.580 3.400 3.460 113,060 -0.04(-1.14%)
Feb 01, 2021 3.430 3.500 3.350 3.500 109,110 +0.15(+4.48%)
Jan 29, 2021 3.500 3.620 3.320 3.350 101,800 -0.15(-4.29%)
Jan 28, 2021 3.380 3.660 3.380 3.500 102,269 +0.13(+3.86%)
Jan 27, 2021 3.490 3.640 3.340 3.370 257,018 -0.36(-9.65%)
Jan 26, 2021 3.820 3.820 3.700 3.730 103,276 -0.07(-1.84%)
Jan 25, 2021 3.800 3.840 3.650 3.800 173,175 +0.10(+2.70%)
Jan 22, 2021 3.760 3.769 3.548 3.700 137,600 +0.05(+1.37%)
Jan 21, 2021 3.430 3.770 3.350 3.650 191,237 +0.22(+6.41%)
Jan 20, 2021 3.500 3.570 3.430 3.430 96,812 -0.02(-0.58%)
Jan 19, 2021 3.460 3.500 3.320 3.450 77,701 +0.06(+1.77%)
Jan 15, 2021 3.570 3.570 3.260 3.390 76,400 -0.16(-4.51%)
Jan 14, 2021 3.450 3.670 3.450 3.550 175,054 +0.10(+2.90%)
Jan 13, 2021 3.550 3.600 3.400 3.450 69,071 -0.10(-2.82%)
Jan 12, 2021 3.440 3.700 3.280 3.550 327,733 +0.17(+5.03%)
Jan 11, 2021 3.390 3.500 3.340 3.380 125,485 -0.10(-2.87%)
Jan 08, 2021 3.540 3.560 3.280 3.480 113,900 +0.05(+1.46%)
Jan 07, 2021 3.150 3.460 3.150 3.430 196,144 +0.28(+8.89%)
Jan 06, 2021 3.230 3.340 3.120 3.150 87,631 -0.08(-2.48%)
Jan 05, 2021 3.160 3.300 3.160 3.230 72,196 +0.07(+2.22%)
Jan 04, 2021 3.050 3.210 3.050 3.160 222,185 +0.11(+3.61%)
Dec 31, 2020 3.050 3.050 3.050 204,216 +0.00(+0.00%)
Dec 30, 2020 3.080 3.290 3.010 3.050 204,216 -0.02(-0.65%)
Dec 29, 2020 3.260 3.350 3.010 3.070 348,109 -0.14(-4.36%)
Dec 28, 2020 3.180 3.380 3.170 3.210 131,293 -0.02(-0.71%)
Dec 24, 2020 3.280 3.410 3.200 3.233 79,400 -0.10(-2.91%)
Dec 23, 2020 3.410 3.410 3.150 3.330 191,952 -0.05(-1.48%)
Dec 22, 2020 3.440 3.483 3.380 3.380 72,103 -0.08(-2.31%)
Dec 21, 2020 3.610 3.660 3.440 3.460 167,578 -0.21(-5.72%)
Dec 18, 2020 3.600 3.720 3.600 3.670 74,900 +0.03(+0.82%)
Dec 17, 2020 3.820 3.840 3.600 3.640 202,875 -0.11(-2.93%)
Dec 16, 2020 3.750 3.760 3.660 3.750 42,230 +0.03(+0.81%)
Dec 15, 2020 3.630 3.790 3.600 3.720 94,380 +0.13(+3.62%)
Dec 14, 2020 3.710 3.810 3.590 3.590 130,567 -0.14(-3.75%)
Dec 11, 2020 3.730 3.840 3.710 3.730 138,300 +0.01(+0.27%)
Dec 10, 2020 3.910 3.910 3.700 3.720 110,558 -0.19(-4.86%)
Dec 09, 2020 3.760 4.230 3.730 3.910 407,545 +0.15(+3.99%)
Dec 08, 2020 3.720 3.870 3.650 3.760 147,020 +0.06(+1.62%)
Dec 07, 2020 3.750 3.840 3.600 3.700 140,956 -0.18(-4.64%)
Dec 04, 2020 3.850 4.000 3.720 3.880 353,600 -0.22(-5.37%)
Dec 03, 2020 3.350 4.350 3.330 4.100 1,818,819 +0.79(+23.87%)
Dec 02, 2020 3.330 3.390 3.120 3.310 251,384 -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.