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

Jiayin Group Inc ADR (NQ: JFIN )

6.650 +0.290 (+4.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 13.35 15.41 12.80 14.80 355,834 +1.91(+14.79%)
Sep 27, 2019 12.86 13.50 12.56 12.89 12,291 -0.20(-1.56%)
Sep 26, 2019 13.08 14.14 12.31 13.10 45,456 -0.10(-0.74%)
Sep 25, 2019 11.62 13.88 11.57 13.20 211,926 +1.61(+13.85%)
Sep 24, 2019 11.66 12.10 11.53 11.59 80,959 -0.16(-1.36%)
Sep 23, 2019 12.06 12.38 11.62 11.75 132,941 -0.31(-2.57%)
Sep 20, 2019 11.77 12.50 11.77 12.06 25,824 -0.18(-1.45%)
Sep 19, 2019 11.99 12.67 11.95 12.24 76,834 -0.10(-0.79%)
Sep 18, 2019 12.74 13.10 11.99 12.33 70,786 -0.17(-1.35%)
Sep 17, 2019 16.04 16.40 11.53 12.50 950,449 -4.32(-25.67%)
Sep 16, 2019 14.19 17.28 14.15 16.82 439,388 +2.13(+14.48%)
Sep 13, 2019 12.77 15.22 12.59 14.69 86,268 +1.93(+15.15%)
Sep 12, 2019 12.95 12.95 12.41 12.76 70,601 -0.19(-1.44%)
Sep 11, 2019 13.12 13.26 12.53 12.95 88,452 +0.18(+1.39%)
Sep 10, 2019 12.59 13.74 12.47 12.77 74,223 +0.30(+2.42%)
Sep 09, 2019 13.22 14.01 11.99 12.47 301,498 +0.47(+3.92%)
Sep 06, 2019 12.36 14.19 11.08 12.00 375,859 -0.68(-5.38%)
Sep 05, 2019 11.03 12.73 10.28 12.68 158,376 +2.10(+19.87%)
Sep 04, 2019 9.834 11.05 9.834 10.58 38,888 +0.03(+0.25%)
Sep 03, 2019 10.58 10.61 9.932 10.55 39,273 -0.07(-0.67%)
Aug 30, 2019 10.97 11.00 10.21 10.62 12,404 -0.28(-2.60%)
Aug 29, 2019 10.29 11.39 9.843 10.91 11,963 +0.63(+6.13%)
Aug 28, 2019 10.33 10.64 10.28 10.28 1,438 +0.13(+1.31%)
Aug 27, 2019 10.95 10.95 10.02 10.14 10,898 -0.43(-4.03%)
Aug 26, 2019 11.09 11.32 10.55 10.57 10,716 -0.51(-4.64%)
Aug 23, 2019 10.77 11.70 10.12 11.08 44,543 +0.03(+0.24%)
Aug 22, 2019 11.05 11.26 10.79 11.06 5,345 -0.47(-4.08%)
Aug 21, 2019 11.39 12.36 10.65 11.53 32,735 +0.44(+4.00%)
Aug 20, 2019 10.29 11.47 10.29 11.08 17,178 +0.97(+9.55%)
Aug 19, 2019 9.879 10.27 9.879 10.12 14,885 +0.71(+7.54%)
Aug 16, 2019 9.364 10.32 9.311 9.409 13,532 +0.04(+0.47%)
Aug 15, 2019 9.417 10.02 9.107 9.364 35,314 -0.04(-0.38%)
Aug 14, 2019 9.400 9.737 8.868 9.400 67,786 -0.04(-0.47%)
Aug 13, 2019 9.763 9.967 9.143 9.444 27,454 -0.54(-5.42%)
Aug 12, 2019 10.82 10.82 9.754 9.985 43,164 -1.12(-10.06%)
Aug 09, 2019 10.56 11.30 10.56 11.10 14,885 +0.02(+0.16%)
Aug 08, 2019 11.28 11.62 11.08 11.08 28,337 -0.33(-2.87%)
Aug 07, 2019 11.07 11.59 10.65 11.41 28,589 +0.34(+3.04%)
Aug 06, 2019 10.95 11.70 10.95 11.08 24,931 +0.10(+0.89%)
Aug 05, 2019 10.78 11.47 9.932 10.98 57,463 -0.35(-3.05%)
Aug 02, 2019 12.44 14.00 10.70 11.32 254,971 -1.42(-11.13%)
Aug 01, 2019 12.88 14.41 11.71 12.74 400,414 -0.46(-3.49%)
Jul 31, 2019 14.68 15.68 11.52 13.20 897,632 -1.59(-10.73%)
Jul 30, 2019 15.42 16.01 14.77 14.79 1,614,704 -0.28(-1.88%)
Jul 29, 2019 13.66 15.47 13.57 15.07 196,843 +1.82(+13.71%)
Jul 26, 2019 13.48 13.67 12.98 13.26 30,334 -0.66(-4.72%)
Jul 25, 2019 13.36 14.18 12.77 13.91 135,360 +0.29(+2.15%)
Jul 24, 2019 10.86 13.73 10.86 13.62 325,220 +2.89(+26.94%)
Jul 23, 2019 9.196 10.83 8.859 10.73 143,210 +1.73(+19.21%)
Jul 22, 2019 8.690 9.134 8.673 9.001 725,298 +0.53(+6.28%)
Jul 19, 2019 8.646 9.145 8.256 8.469 500,469 +0.04(+0.53%)
Jul 18, 2019 8.256 8.460 8.256 8.424 632,931 +0.08(+0.96%)
Jul 17, 2019 8.460 8.827 8.078 8.344 497,146 +0.17(+2.06%)
Jul 16, 2019 8.309 8.535 7.990 8.176 206,004 -0.12(-1.39%)
Jul 15, 2019 8.362 8.622 8.159 8.291 17,360 +0.03(+0.32%)
Jul 12, 2019 8.433 8.868 8.247 8.265 34,169 -0.12(-1.38%)
Jul 11, 2019 9.692 9.808 8.220 8.380 222,974 -1.33(-13.70%)
Jul 10, 2019 10.33 10.53 9.497 9.710 99,303 -0.49(-4.78%)
Jul 09, 2019 11.36 12.35 9.843 10.20 62,523 -1.42(-12.21%)
Jul 08, 2019 13.04 13.04 11.09 11.62 72,173 -1.62(-12.26%)
Jul 05, 2019 14.01 14.29 12.42 13.24 1,438,258 -0.95(-6.69%)
Jul 03, 2019 14.62 14.62 13.81 14.19 1,299,552 -0.19(-1.30%)
Jul 02, 2019 13.32 14.95 13.32 14.37 39,804 +0.90(+6.71%)
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.