Skip to main content

Jiayin Group Inc ADR (NQ: JFIN )

5.760 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.