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

Jiayin Group Inc ADR (NQ: JFIN )

5.660 +0.070 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 1.896 2.027 1.863 1.863 21,735 -0.11(-5.42%)
Apr 29, 2020 1.830 2.126 1.830 1.970 11,073 -0.02(-0.83%)
Apr 28, 2020 1.806 2.003 1.806 1.986 11,408 +0.02(+0.91%)
Apr 27, 2020 1.929 1.996 1.839 1.968 9,215 +0.05(+2.70%)
Apr 24, 2020 2.183 2.183 1.881 1.917 4,386 -0.14(-6.96%)
Apr 23, 2020 2.052 2.068 2.052 2.060 5,260 +0.03(+1.62%)
Apr 22, 2020 1.937 2.150 1.937 2.027 5,283 -0.02(-1.20%)
Apr 21, 2020 2.214 2.214 2.052 2.052 8,573 -0.17(-7.75%)
Apr 20, 2020 2.150 2.290 2.150 2.224 5,777 +0.04(+1.76%)
Apr 17, 2020 2.298 2.298 1.970 2.186 18,762 -0.11(-4.89%)
Apr 16, 2020 2.446 2.446 2.216 2.298 12,349 +0.01(+0.36%)
Apr 15, 2020 2.011 2.388 1.815 2.290 47,717 +0.09(+4.10%)
Apr 14, 2020 1.995 2.216 1.866 2.200 24,052 +0.20(+9.84%)
Apr 13, 2020 2.011 2.011 1.765 2.003 20,111 +0.11(+6.09%)
Apr 09, 2020 2.036 2.036 1.867 1.888 21,077 -0.07(-3.77%)
Apr 08, 2020 1.814 2.077 1.732 1.962 74,279 +0.22(+12.74%)
Apr 07, 2020 1.888 1.970 1.724 1.740 56,353 +0.02(+0.95%)
Apr 06, 2020 2.085 2.085 1.724 1.724 38,694 -0.16(-8.70%)
Apr 03, 2020 1.773 1.888 1.724 1.888 27,412 +0.11(+6.48%)
Apr 02, 2020 1.929 1.929 1.707 1.773 21,978 -0.07(-4.00%)
Apr 01, 2020 2.077 2.077 1.658 1.847 69,517 -0.25(-11.76%)
Mar 31, 2020 2.200 2.323 1.971 2.093 63,152 +0.00(+0.00%)
Mar 30, 2020 2.216 2.216 1.970 2.093 33,601 -0.11(-5.20%)
Mar 27, 2020 2.339 2.356 1.888 2.208 91,010 -0.02(-0.74%)
Mar 26, 2020 2.380 2.733 2.052 2.224 193,654 +0.08(+3.83%)
Mar 25, 2020 4.055 4.055 2.093 2.142 337,847 -0.85(-28.40%)
Mar 24, 2020 3.111 4.514 2.684 2.992 691,800 +0.50(+20.30%)
Mar 23, 2020 1.814 7.272 1.814 2.487 944,081 +1.04(+72.16%)
Mar 20, 2020 2.093 2.372 1.445 1.445 4,751 -0.47(-24.46%)
Mar 19, 2020 1.740 2.036 1.724 1.912 5,696 +0.13(+7.37%)
Mar 18, 2020 2.446 2.503 1.781 1.781 23,557 -0.71(-28.38%)
Mar 17, 2020 1.445 2.528 1.436 2.487 58,448 +1.14(+84.88%)
Mar 16, 2020 1.584 1.584 1.345 1.345 1,928 -0.24(-15.08%)
Mar 13, 2020 1.576 1.584 1.436 1.584 6,335 +0.07(+4.89%)
Mar 12, 2020 1.527 1.625 1.313 1.510 6,815 -0.58(-27.65%)
Mar 11, 2020 2.087 2.087 2.087 348 +0.00(+0.00%)
Mar 10, 2020 1.979 2.087 1.979 2.087 611 +0.28(+15.60%)
Mar 09, 2020 1.912 1.912 1.527 1.806 4,091 -0.44(-19.48%)
Mar 06, 2020 2.380 2.380 2.240 2.243 13,401 -0.11(-4.80%)
Mar 05, 2020 2.364 2.364 2.356 2.356 841 -0.08(-3.20%)
Mar 04, 2020 2.487 2.487 2.364 2.434 5,290 -0.02(-0.84%)
Mar 03, 2020 2.594 2.594 2.364 2.454 6,644 +0.09(+3.85%)
Mar 02, 2020 2.659 2.659 2.363 2.363 4,440 +0.25(+11.95%)
Feb 28, 2020 2.011 2.111 2.011 2.111 1,705 -0.48(-18.61%)
Feb 27, 2020 2.216 2.608 2.119 2.594 4,158 -0.02(-0.63%)
Feb 26, 2020 2.610 2.610 2.610 2.610 399 +0.21(+8.90%)
Feb 25, 2020 2.462 2.462 2.397 2.397 3,672 +0.02(+0.86%)
Feb 24, 2020 2.295 2.462 2.257 2.376 3,831 +0.10(+4.51%)
Feb 21, 2020 2.585 2.602 2.216 2.274 18,640 -0.32(-12.20%)
Feb 20, 2020 2.618 2.709 2.585 2.590 14,037 -0.05(-2.02%)
Feb 19, 2020 2.643 2.673 2.643 2.643 1,020 +0.00(+0.00%)
Feb 18, 2020 2.544 2.643 2.462 2.643 10,180 +0.08(+3.20%)
Feb 14, 2020 2.569 2.709 2.561 2.561 6,944 +0.01(+0.32%)
Feb 13, 2020 2.700 2.709 2.544 2.553 5,620 +0.03(+1.14%)
Feb 12, 2020 2.545 2.594 2.512 2.524 16,545 -0.05(-2.10%)
Feb 11, 2020 2.663 2.663 2.578 2.578 1,134 -0.01(-0.29%)
Feb 10, 2020 2.610 2.668 2.519 2.585 5,438 +0.10(+3.96%)
Feb 07, 2020 2.791 2.791 2.487 2.487 11,086 -0.14(-5.31%)
Feb 06, 2020 2.807 2.807 2.528 2.627 3,529 -0.30(-10.15%)
Feb 05, 2020 2.971 2.971 2.815 2.923 3,150 +0.07(+2.34%)
Feb 04, 2020 2.987 2.987 2.741 2.856 5,601 +0.06(+2.05%)
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.