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

Jiayin Group Inc ADR (NQ: JFIN )

6.320 -0.070 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Feb 28, 2020 2.173 2.281 2.173 2.281 1,578 -0.52(-18.61%)
Feb 27, 2020 2.394 2.818 2.289 2.802 3,848 -0.02(-0.63%)
Feb 26, 2020 2.820 2.820 2.820 2.820 369 +0.23(+8.90%)
Feb 25, 2020 2.660 2.660 2.589 2.589 3,398 +0.02(+0.86%)
Feb 24, 2020 2.479 2.660 2.439 2.567 3,546 +0.11(+4.51%)
Feb 21, 2020 2.793 2.811 2.394 2.456 17,253 -0.34(-12.20%)
Feb 20, 2020 2.829 2.926 2.793 2.798 12,993 -0.06(-2.02%)
Feb 19, 2020 2.855 2.888 2.855 2.855 945 +0.00(+0.00%)
Feb 18, 2020 2.749 2.855 2.660 2.855 9,422 +0.09(+3.21%)
Feb 14, 2020 2.776 2.926 2.767 2.767 6,427 +0.01(+0.32%)
Feb 13, 2020 2.917 2.926 2.749 2.758 5,202 +0.03(+1.14%)
Feb 12, 2020 2.750 2.802 2.714 2.727 15,314 -0.06(-2.10%)
Feb 11, 2020 2.877 2.877 2.785 2.785 1,049 -0.01(-0.29%)
Feb 10, 2020 2.820 2.882 2.721 2.793 5,034 +0.11(+3.96%)
Feb 07, 2020 3.015 3.015 2.687 2.687 10,261 -0.15(-5.31%)
Feb 06, 2020 3.033 3.033 2.731 2.838 3,266 -0.32(-10.15%)
Feb 05, 2020 3.210 3.210 3.042 3.158 2,916 +0.07(+2.34%)
Feb 04, 2020 3.227 3.227 2.962 3.086 5,185 +0.06(+2.05%)
Feb 03, 2020 2.784 3.201 2.784 3.024 19,850 +0.36(+13.67%)
Jan 31, 2020 3.290 3.328 2.660 2.660 18,606 -0.70(-20.90%)
Jan 30, 2020 3.325 3.363 3.325 3.363 1,281 -0.08(-2.21%)
Jan 29, 2020 3.439 3.439 3.439 3.439 499 +0.15(+4.54%)
Jan 28, 2020 3.396 3.401 3.254 3.290 5,744 -0.26(-7.25%)
Jan 27, 2020 3.561 3.721 3.432 3.547 10,375 -0.14(-3.85%)
Jan 24, 2020 3.857 3.866 3.689 3.689 8,119 -0.18(-4.59%)
Jan 23, 2020 3.857 3.866 3.857 3.866 1,640 +0.01(+0.23%)
Jan 22, 2020 3.990 3.990 3.769 3.857 8,948 +0.10(+2.59%)
Jan 21, 2020 4.744 4.744 3.627 3.760 44,314 -0.98(-20.75%)
Jan 17, 2020 4.867 4.867 4.744 4.744 1,804 +0.04(+0.75%)
Jan 16, 2020 4.789 4.796 4.709 4.709 1,336 +0.00(+0.00%)
Jan 15, 2020 4.930 4.957 4.709 4.709 2,403 -0.09(-1.98%)
Jan 14, 2020 5.010 5.179 4.700 4.804 1,322 +0.09(+2.02%)
Jan 13, 2020 4.824 4.846 4.617 4.709 4,216 +0.12(+2.51%)
Jan 10, 2020 4.726 4.948 4.593 4.593 7,217 -0.18(-3.72%)
Jan 09, 2020 4.874 5.003 4.664 4.771 4,092 +0.10(+2.16%)
Jan 08, 2020 4.656 4.739 4.656 4.670 3,008 -0.00(-0.07%)
Jan 07, 2020 4.691 4.780 4.673 4.673 2,604 +0.09(+1.93%)
Jan 06, 2020 4.806 5.010 4.585 4.585 8,291 -0.38(-7.68%)
Jan 03, 2020 4.735 5.036 4.709 4.966 11,502 +0.28(+6.06%)
Jan 02, 2020 4.523 4.779 4.523 4.682 4,792 +0.02(+0.38%)
Dec 31, 2019 4.691 4.758 4.487 4.664 30,447 +0.02(+0.48%)
Dec 30, 2019 4.647 5.196 4.611 4.642 21,152 +0.03(+0.67%)
Dec 27, 2019 4.762 4.944 4.350 4.611 12,291 +0.01(+0.19%)
Dec 26, 2019 4.700 4.859 4.442 4.602 17,903 -0.13(-2.81%)
Dec 24, 2019 4.780 4.780 4.616 4.735 902 +0.23(+5.12%)
Dec 23, 2019 4.549 4.629 4.407 4.505 18,059 +0.00(+0.10%)
Dec 20, 2019 4.425 4.576 4.226 4.500 10,036 +0.12(+2.73%)
Dec 19, 2019 4.452 4.505 4.274 4.381 33,483 -0.29(-6.26%)
Dec 18, 2019 4.957 5.055 4.624 4.673 10,358 -0.33(-6.51%)
Dec 17, 2019 4.975 4.999 4.975 4.999 1,358 -0.05(-0.93%)
Dec 16, 2019 5.152 5.165 5.003 5.046 3,051 +0.07(+1.34%)
Dec 13, 2019 5.074 5.188 4.966 4.979 5,412 +0.09(+1.91%)
Dec 12, 2019 5.029 5.029 4.886 4.886 5,239 -0.26(-5.00%)
Dec 11, 2019 5.578 5.578 5.037 5.143 19,378 -0.56(-9.80%)
Dec 10, 2019 6.145 6.145 5.684 5.702 17,525 -0.45(-7.35%)
Dec 09, 2019 6.048 6.190 6.030 6.154 2,589 +0.10(+1.69%)
Dec 06, 2019 6.216 6.600 5.986 6.052 18,155 -0.45(-6.92%)
Dec 05, 2019 6.371 6.745 6.217 6.502 3,843 -0.15(-2.24%)
Dec 04, 2019 6.801 6.801 6.207 6.651 24,905 -0.13(-1.96%)
Dec 03, 2019 6.207 7.168 6.097 6.784 76,325 +0.59(+9.60%)
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.