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 (%)
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%)
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.