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

Jiayin Group Inc ADR (NQ: JFIN )

5.705 -0.055 (-0.95%)
Streaming Delayed Price Updated: 9:38 AM EDT, Sep 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 (%)
Aug 31, 2021 3.538 3.800 3.406 3.735 269,477 +0.16(+4.60%)
Aug 30, 2021 3.644 3.694 3.357 3.570 1,193,266 +0.24(+7.14%)
Aug 27, 2021 3.644 3.817 3.332 3.332 685,191 -0.39(-10.57%)
Aug 26, 2021 3.956 4.071 3.628 3.726 1,894,617 -0.35(-8.65%)
Aug 25, 2021 3.570 4.473 3.539 4.079 18,523,222 +0.85(+26.46%)
Aug 24, 2021 3.103 3.423 3.103 3.226 235,264 +0.16(+5.08%)
Aug 23, 2021 2.824 3.090 2.824 3.070 90,558 +0.28(+10.00%)
Aug 20, 2021 2.766 3.020 2.766 2.791 58,659 -0.02(-0.87%)
Aug 19, 2021 3.119 3.119 2.741 2.815 68,815 -0.24(-7.80%)
Aug 18, 2021 3.045 3.097 2.930 3.053 39,713 +0.12(+4.20%)
Aug 17, 2021 3.037 3.176 2.832 2.930 66,581 -0.07(-2.19%)
Aug 16, 2021 3.135 3.275 2.955 2.996 83,931 -0.16(-5.19%)
Aug 13, 2021 3.168 3.250 3.122 3.160 47,398 -0.06(-1.79%)
Aug 12, 2021 3.275 3.397 3.119 3.217 45,809 -0.10(-2.97%)
Aug 11, 2021 3.472 3.472 3.259 3.316 51,375 -0.07(-2.18%)
Aug 10, 2021 3.349 3.406 3.332 3.390 33,558 +0.03(+0.98%)
Aug 09, 2021 3.242 3.381 3.209 3.357 58,470 +0.15(+4.60%)
Aug 06, 2021 3.111 3.283 3.111 3.209 84,751 +0.07(+2.09%)
Aug 05, 2021 3.201 3.375 3.127 3.144 81,942 -0.08(-2.54%)
Aug 04, 2021 3.259 3.411 3.226 3.226 32,952 -0.02(-0.76%)
Aug 03, 2021 3.332 3.406 3.250 3.250 34,843 -0.13(-3.88%)
Aug 02, 2021 3.308 3.410 3.282 3.382 65,725 +0.11(+3.52%)
Jul 30, 2021 3.217 3.324 3.209 3.267 52,340 -0.01(-0.25%)
Jul 29, 2021 3.373 3.417 3.242 3.275 55,695 +0.00(+0.00%)
Jul 28, 2021 3.324 3.488 3.226 3.275 107,508 +0.03(+1.01%)
Jul 27, 2021 3.529 3.587 3.086 3.242 255,250 -0.42(-11.43%)
Jul 26, 2021 3.611 3.751 3.472 3.661 139,195 -0.06(-1.55%)
Jul 23, 2021 3.841 3.841 3.628 3.718 77,799 -0.20(-5.03%)
Jul 22, 2021 3.932 4.014 3.776 3.915 44,401 +0.04(+1.06%)
Jul 21, 2021 3.636 3.940 3.611 3.874 118,609 +0.18(+4.89%)
Jul 20, 2021 3.767 3.776 3.530 3.694 160,561 -0.02(-0.66%)
Jul 19, 2021 3.915 3.948 3.595 3.718 100,999 -0.16(-4.23%)
Jul 16, 2021 4.030 4.079 3.841 3.882 65,778 -0.12(-3.07%)
Jul 15, 2021 3.981 4.120 3.932 4.005 91,948 +0.01(+0.21%)
Jul 14, 2021 4.046 4.104 3.940 3.997 98,485 +0.00(+0.00%)
Jul 13, 2021 3.956 4.104 3.915 3.997 94,534 +0.02(+0.41%)
Jul 12, 2021 4.046 4.202 3.981 3.981 108,114 -0.11(-2.81%)
Jul 09, 2021 4.137 4.194 4.014 4.096 230,767 +0.10(+2.46%)
Jul 08, 2021 4.030 4.202 3.882 3.997 309,103 -0.09(-2.21%)
Jul 07, 2021 4.285 4.285 4.022 4.088 171,841 -0.16(-3.68%)
Jul 06, 2021 4.252 4.293 4.194 4.243 68,395 -0.11(-2.45%)
Jul 02, 2021 4.358 4.449 4.309 4.350 47,704 -0.10(-2.21%)
Jul 01, 2021 4.391 4.481 4.334 4.449 93,936 +0.11(+2.46%)
Jun 30, 2021 4.449 4.473 4.227 4.342 268,420 -0.14(-3.11%)
Jun 29, 2021 4.481 4.547 4.439 4.481 90,036 -0.04(-0.91%)
Jun 28, 2021 4.580 4.588 4.391 4.523 156,364 -0.06(-1.25%)
Jun 25, 2021 4.539 4.711 4.523 4.580 134,682 +0.00(+0.00%)
Jun 24, 2021 4.399 4.580 4.350 4.580 236,697 +0.26(+6.08%)
Jun 23, 2021 4.408 4.555 4.317 4.317 499,172 +0.01(+0.19%)
Jun 22, 2021 4.637 4.725 4.309 4.309 261,483 -0.35(-7.57%)
Jun 21, 2021 4.391 4.769 4.391 4.662 408,007 +0.29(+6.57%)
Jun 18, 2021 4.432 4.481 4.367 4.375 111,083 -0.14(-3.09%)
Jun 17, 2021 4.465 4.613 4.416 4.514 225,014 +0.06(+1.29%)
Jun 16, 2021 4.793 4.958 4.416 4.457 641,696 -0.43(-8.74%)
Jun 15, 2021 4.999 5.007 4.761 4.884 193,601 -0.13(-2.62%)
Jun 14, 2021 5.081 5.155 4.949 5.015 230,845 -0.04(-0.81%)
Jun 11, 2021 5.204 5.228 4.982 5.056 339,036 -0.07(-1.44%)
Jun 10, 2021 5.458 5.614 5.064 5.130 573,594 -0.53(-9.29%)
Jun 09, 2021 5.097 5.951 5.086 5.655 1,597,718 +0.44(+8.50%)
Jun 08, 2021 5.269 5.269 4.966 5.212 288,546 +0.06(+1.11%)
Jun 07, 2021 5.622 5.622 5.048 5.155 839,597 -0.38(-6.83%)
Jun 04, 2021 5.458 5.680 5.335 5.532 293,926 +0.11(+1.97%)
Jun 03, 2021 5.622 5.645 5.212 5.425 283,702 -0.18(-3.22%)
Jun 02, 2021 5.466 5.864 5.335 5.606 674,721 +0.28(+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.