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

Jiayin Group Inc ADR (NQ: JFIN )

6.360 -0.090 (-1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 26, 2021 3.990 4.301 3.645 3.813 359,169 -0.39(-9.28%)
Feb 25, 2021 4.593 4.700 4.177 4.203 366,081 -0.38(-8.32%)
Feb 24, 2021 4.398 4.851 4.221 4.585 264,116 +0.06(+1.37%)
Feb 23, 2021 4.460 4.700 3.849 4.523 436,353 -0.71(-13.56%)
Feb 22, 2021 5.055 5.720 5.055 5.232 718,633 +0.26(+5.17%)
Feb 19, 2021 5.347 5.658 4.771 4.975 951,546 -0.26(-4.92%)
Feb 18, 2021 4.620 6.030 4.478 5.232 1,511,559 +0.48(+10.07%)
Feb 17, 2021 4.824 5.055 4.283 4.753 863,243 +0.09(+1.90%)
Feb 16, 2021 4.283 4.664 4.186 4.664 786,062 +0.59(+14.60%)
Feb 12, 2021 3.946 4.137 3.849 4.070 237,379 +0.08(+2.00%)
Feb 11, 2021 3.795 4.035 3.680 3.990 427,205 +0.35(+9.49%)
Feb 10, 2021 3.742 3.840 3.503 3.645 198,861 +0.00(+0.00%)
Feb 09, 2021 3.485 3.724 3.458 3.645 291,450 +0.08(+2.24%)
Feb 08, 2021 3.680 3.804 3.458 3.565 375,016 +0.00(+0.00%)
Feb 05, 2021 3.680 4.389 3.529 3.565 1,964,890 +0.21(+6.35%)
Feb 04, 2021 3.192 3.609 3.157 3.352 762,230 +0.18(+5.59%)
Feb 03, 2021 3.068 3.192 3.050 3.175 108,301 +0.11(+3.47%)
Feb 02, 2021 3.104 3.175 3.015 3.068 127,496 -0.04(-1.14%)
Feb 01, 2021 3.042 3.104 2.971 3.104 123,042 +0.13(+4.48%)
Jan 29, 2021 3.104 3.210 2.944 2.971 114,799 -0.13(-4.29%)
Jan 28, 2021 2.997 3.245 2.997 3.104 115,327 +0.12(+3.86%)
Jan 27, 2021 3.095 3.228 2.962 2.988 289,837 -0.32(-9.65%)
Jan 26, 2021 3.387 3.387 3.281 3.308 116,463 -0.06(-1.84%)
Jan 25, 2021 3.370 3.405 3.237 3.370 195,288 +0.09(+2.70%)
Jan 22, 2021 3.334 3.342 3.147 3.281 155,170 +0.04(+1.37%)
Jan 21, 2021 3.042 3.343 2.971 3.237 215,656 +0.20(+6.41%)
Jan 20, 2021 3.104 3.166 3.042 3.042 109,174 -0.02(-0.58%)
Jan 19, 2021 3.068 3.104 2.944 3.059 87,622 +0.05(+1.77%)
Jan 15, 2021 3.166 3.166 2.891 3.006 86,155 -0.14(-4.51%)
Jan 14, 2021 3.059 3.254 3.059 3.148 197,407 +0.09(+2.90%)
Jan 13, 2021 3.148 3.192 3.015 3.059 77,890 -0.09(-2.82%)
Jan 12, 2021 3.050 3.281 2.909 3.148 369,581 +0.15(+5.03%)
Jan 11, 2021 3.006 3.104 2.962 2.997 141,508 -0.09(-2.87%)
Jan 08, 2021 3.139 3.157 2.909 3.086 128,444 +0.04(+1.46%)
Jan 07, 2021 2.793 3.068 2.793 3.042 221,190 +0.25(+8.89%)
Jan 06, 2021 2.864 2.962 2.767 2.793 98,820 -0.07(-2.48%)
Jan 05, 2021 2.802 2.926 2.802 2.864 81,414 +0.06(+2.22%)
Jan 04, 2021 2.705 2.847 2.705 2.802 250,556 +0.10(+3.61%)
Dec 31, 2020 2.705 2.705 2.705 230,292 +0.00(+0.00%)
Dec 30, 2020 2.731 2.917 2.669 2.705 230,292 -0.02(-0.65%)
Dec 29, 2020 2.891 2.971 2.669 2.722 392,559 -0.12(-4.36%)
Dec 28, 2020 2.820 2.997 2.811 2.847 148,058 -0.02(-0.71%)
Dec 24, 2020 2.909 3.024 2.838 2.867 89,538 -0.09(-2.91%)
Dec 23, 2020 3.024 3.024 2.793 2.953 216,462 -0.04(-1.48%)
Dec 22, 2020 3.050 3.089 2.997 2.997 81,309 -0.07(-2.31%)
Dec 21, 2020 3.201 3.246 3.050 3.068 188,976 -0.19(-5.72%)
Dec 18, 2020 3.192 3.299 3.192 3.254 84,464 +0.03(+0.82%)
Dec 17, 2020 3.387 3.405 3.192 3.228 228,780 -0.10(-2.93%)
Dec 16, 2020 3.325 3.334 3.246 3.325 47,622 +0.03(+0.81%)
Dec 15, 2020 3.219 3.361 3.192 3.299 106,431 +0.12(+3.62%)
Dec 14, 2020 3.290 3.379 3.183 3.183 147,239 -0.12(-3.75%)
Dec 11, 2020 3.308 3.405 3.290 3.308 155,959 +0.01(+0.27%)
Dec 10, 2020 3.467 3.467 3.281 3.299 124,675 -0.17(-4.86%)
Dec 09, 2020 3.334 3.751 3.308 3.467 459,585 +0.13(+3.99%)
Dec 08, 2020 3.299 3.432 3.237 3.334 165,793 +0.05(+1.62%)
Dec 07, 2020 3.325 3.405 3.192 3.281 158,954 -0.16(-4.64%)
Dec 04, 2020 3.414 3.547 3.299 3.441 398,751 -0.20(-5.37%)
Dec 03, 2020 2.971 3.857 2.953 3.636 2,051,067 +0.70(+23.87%)
Dec 02, 2020 2.953 3.006 2.767 2.935 283,483 -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.