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 (%)
Aug 31, 2021 3.822 4.106 3.680 4.035 249,427 +0.18(+4.60%)
Aug 30, 2021 3.937 3.990 3.627 3.857 1,104,482 +0.26(+7.14%)
Aug 27, 2021 3.937 4.123 3.600 3.600 634,209 -0.43(-10.57%)
Aug 26, 2021 4.274 4.398 3.920 4.026 1,753,649 -0.38(-8.65%)
Aug 25, 2021 3.857 4.833 3.823 4.407 17,145,008 +0.92(+26.46%)
Aug 24, 2021 3.352 3.698 3.352 3.485 217,759 +0.17(+5.08%)
Aug 23, 2021 3.050 3.338 3.050 3.317 83,820 +0.30(+10.00%)
Aug 20, 2021 2.988 3.263 2.988 3.015 54,294 -0.03(-0.87%)
Aug 19, 2021 3.370 3.370 2.962 3.042 63,695 -0.26(-7.80%)
Aug 18, 2021 3.290 3.346 3.166 3.299 36,758 +0.13(+4.20%)
Aug 17, 2021 3.281 3.432 3.059 3.166 61,627 -0.07(-2.19%)
Aug 16, 2021 3.387 3.538 3.192 3.237 77,686 -0.18(-5.19%)
Aug 13, 2021 3.423 3.512 3.373 3.414 43,871 -0.06(-1.79%)
Aug 12, 2021 3.538 3.670 3.370 3.476 42,401 -0.11(-2.97%)
Aug 11, 2021 3.751 3.751 3.520 3.583 47,552 -0.08(-2.18%)
Aug 10, 2021 3.618 3.680 3.600 3.662 31,061 +0.04(+0.98%)
Aug 09, 2021 3.503 3.652 3.467 3.627 54,120 +0.16(+4.60%)
Aug 06, 2021 3.361 3.547 3.361 3.467 78,445 +0.07(+2.09%)
Aug 05, 2021 3.458 3.647 3.379 3.396 75,845 -0.09(-2.54%)
Aug 04, 2021 3.520 3.685 3.485 3.485 30,500 -0.03(-0.76%)
Aug 03, 2021 3.600 3.680 3.512 3.512 32,250 -0.14(-3.88%)
Aug 02, 2021 3.574 3.684 3.545 3.653 60,835 +0.12(+3.52%)
Jul 30, 2021 3.476 3.591 3.467 3.529 48,445 -0.01(-0.25%)
Jul 29, 2021 3.645 3.691 3.503 3.538 51,551 +0.00(+0.00%)
Jul 28, 2021 3.591 3.769 3.485 3.538 99,509 +0.04(+1.01%)
Jul 27, 2021 3.813 3.875 3.334 3.503 236,258 -0.45(-11.43%)
Jul 26, 2021 3.902 4.053 3.751 3.955 128,838 -0.06(-1.55%)
Jul 23, 2021 4.150 4.150 3.920 4.017 72,011 -0.21(-5.03%)
Jul 22, 2021 4.248 4.336 4.079 4.230 41,097 +0.04(+1.06%)
Jul 21, 2021 3.928 4.256 3.902 4.186 109,784 +0.20(+4.89%)
Jul 20, 2021 4.070 4.079 3.814 3.990 148,615 -0.03(-0.66%)
Jul 19, 2021 4.230 4.265 3.884 4.017 93,484 -0.18(-4.23%)
Jul 16, 2021 4.354 4.407 4.150 4.194 60,884 -0.13(-3.07%)
Jul 15, 2021 4.301 4.451 4.248 4.327 85,106 +0.01(+0.21%)
Jul 14, 2021 4.372 4.434 4.256 4.319 91,158 +0.00(+0.00%)
Jul 13, 2021 4.274 4.434 4.230 4.319 87,501 +0.02(+0.41%)
Jul 12, 2021 4.372 4.540 4.301 4.301 100,070 -0.12(-2.81%)
Jul 09, 2021 4.469 4.531 4.336 4.425 213,597 +0.11(+2.46%)
Jul 08, 2021 4.354 4.540 4.194 4.319 286,104 -0.10(-2.21%)
Jul 07, 2021 4.629 4.629 4.345 4.416 159,055 -0.17(-3.67%)
Jul 06, 2021 4.593 4.638 4.531 4.585 63,306 -0.12(-2.45%)
Jul 02, 2021 4.709 4.806 4.656 4.700 44,154 -0.11(-2.21%)
Jul 01, 2021 4.744 4.842 4.682 4.806 86,947 +0.12(+2.46%)
Jun 30, 2021 4.806 4.833 4.567 4.691 248,448 -0.15(-3.11%)
Jun 29, 2021 4.842 4.913 4.796 4.842 83,337 -0.04(-0.91%)
Jun 28, 2021 4.948 4.957 4.744 4.886 144,730 -0.06(-1.25%)
Jun 25, 2021 4.904 5.090 4.887 4.948 124,661 +0.00(+0.00%)
Jun 24, 2021 4.753 4.948 4.700 4.948 219,085 +0.28(+6.08%)
Jun 23, 2021 4.762 4.922 4.664 4.664 462,031 +0.01(+0.19%)
Jun 22, 2021 5.010 5.105 4.656 4.656 242,027 -0.38(-7.57%)
Jun 21, 2021 4.744 5.152 4.744 5.037 377,649 +0.31(+6.57%)
Jun 18, 2021 4.789 4.842 4.718 4.726 102,818 -0.15(-3.09%)
Jun 17, 2021 4.824 4.984 4.771 4.877 208,272 +0.06(+1.29%)
Jun 16, 2021 5.179 5.356 4.771 4.815 593,950 -0.46(-8.74%)
Jun 15, 2021 5.400 5.409 5.143 5.276 179,197 -0.14(-2.62%)
Jun 14, 2021 5.489 5.569 5.347 5.418 213,669 -0.04(-0.81%)
Jun 11, 2021 5.622 5.649 5.383 5.462 313,810 -0.08(-1.44%)
Jun 10, 2021 5.897 6.065 5.471 5.542 530,916 -0.57(-9.29%)
Jun 09, 2021 5.507 6.429 5.494 6.110 1,478,840 +0.48(+8.50%)
Jun 08, 2021 5.693 5.693 5.365 5.631 267,076 +0.06(+1.11%)
Jun 07, 2021 6.074 6.074 5.454 5.569 777,127 -0.41(-6.82%)
Jun 04, 2021 5.897 6.136 5.764 5.977 272,056 +0.12(+1.97%)
Jun 03, 2021 6.074 6.098 5.631 5.862 262,593 -0.20(-3.22%)
Jun 02, 2021 5.906 6.336 5.764 6.057 624,519 +0.30(+5.24%)
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.