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

Jiayin Group Inc ADR (NQ: JFIN )

6.460 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 24, 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 (%)
May 28, 2021 5.737 5.844 5.321 5.347 204,620 -0.40(-6.94%)
May 27, 2021 5.799 6.447 5.533 5.746 589,348 -0.02(-0.31%)
May 26, 2021 4.992 5.897 4.992 5.764 637,202 +0.79(+15.86%)
May 25, 2021 4.922 5.214 4.877 4.975 380,353 +0.06(+1.26%)
May 24, 2021 4.895 5.084 4.824 4.913 110,111 +0.04(+0.73%)
May 21, 2021 5.196 5.223 4.877 4.877 71,738 -0.22(-4.35%)
May 20, 2021 4.815 5.179 4.806 5.099 161,236 +0.20(+4.17%)
May 19, 2021 4.780 4.939 4.744 4.895 87,284 -0.01(-0.18%)
May 18, 2021 5.010 5.082 4.815 4.904 143,224 +0.02(+0.36%)
May 17, 2021 4.585 4.975 4.585 4.886 172,468 +0.20(+4.36%)
May 14, 2021 4.398 4.744 4.398 4.682 169,307 +0.33(+7.54%)
May 13, 2021 4.460 4.681 4.265 4.354 178,673 -0.09(-2.00%)
May 12, 2021 4.549 4.824 4.354 4.443 270,940 -0.33(-6.88%)
May 11, 2021 4.691 4.966 4.443 4.771 231,181 +0.12(+2.48%)
May 10, 2021 4.975 5.063 4.608 4.656 385,162 -0.46(-9.01%)
May 07, 2021 5.001 5.480 4.984 5.117 451,792 -0.18(-3.35%)
May 06, 2021 5.675 5.675 5.108 5.294 309,063 -0.27(-4.78%)
May 05, 2021 5.365 5.941 5.329 5.560 424,175 +0.20(+3.64%)
May 04, 2021 5.746 5.764 5.241 5.365 610,605 -0.47(-8.05%)
May 03, 2021 5.729 6.030 5.640 5.835 467,449 +0.04(+0.61%)
Apr 30, 2021 6.225 6.390 5.684 5.799 594,406 -0.51(-8.15%)
Apr 29, 2021 6.145 6.447 5.995 6.314 925,664 +0.24(+3.94%)
Apr 28, 2021 6.349 6.562 6.048 6.074 787,347 -0.58(-8.67%)
Apr 27, 2021 6.890 6.890 5.941 6.651 2,295,665 +0.34(+5.34%)
Apr 26, 2021 5.241 6.988 5.241 6.314 11,707,986 +1.22(+24.04%)
Apr 23, 2021 4.771 5.267 4.700 5.090 786,790 +0.41(+8.71%)
Apr 22, 2021 4.930 5.471 4.682 4.682 981,474 -0.25(-5.04%)
Apr 21, 2021 4.859 4.948 4.611 4.930 347,740 +0.04(+0.72%)
Apr 20, 2021 4.948 5.276 4.842 4.895 708,469 -0.04(-0.90%)
Apr 19, 2021 5.117 5.303 4.877 4.939 512,219 -0.37(-7.01%)
Apr 16, 2021 5.046 5.587 4.886 5.312 715,746 +0.29(+5.83%)
Apr 15, 2021 5.870 5.915 5.010 5.019 895,683 -0.79(-13.59%)
Apr 14, 2021 5.888 6.207 5.729 5.808 633,557 -0.12(-1.95%)
Apr 13, 2021 5.924 6.145 5.684 5.924 639,928 +0.04(+0.75%)
Apr 12, 2021 6.562 6.731 5.791 5.879 833,958 -1.06(-15.22%)
Apr 09, 2021 7.342 7.342 6.695 6.935 1,697,740 -0.52(-7.02%)
Apr 08, 2021 6.553 7.511 6.394 7.458 2,309,178 +1.11(+17.46%)
Apr 07, 2021 6.695 6.819 6.314 6.349 629,450 -0.58(-8.32%)
Apr 06, 2021 6.961 7.085 6.456 6.926 915,467 -0.03(-0.38%)
Apr 05, 2021 7.990 8.265 6.810 6.952 1,707,243 -0.56(-7.44%)
Apr 01, 2021 7.404 7.715 7.120 7.511 1,627,259 +0.20(+2.67%)
Mar 31, 2021 7.600 7.786 7.121 7.316 1,021,398 -0.40(-5.17%)
Mar 30, 2021 6.881 9.080 6.881 7.715 5,268,165 +0.84(+12.26%)
Mar 29, 2021 8.052 8.061 6.748 6.872 1,015,845 -1.04(-13.12%)
Mar 26, 2021 8.291 8.752 7.334 7.910 1,033,078 -0.41(-4.90%)
Mar 25, 2021 8.158 9.214 7.085 8.318 2,716,857 -0.44(-5.06%)
Mar 24, 2021 9.719 11.06 8.238 8.761 5,823,705 -0.34(-3.70%)
Mar 23, 2021 11.30 11.51 8.735 9.098 10,936,541 -3.88(-29.92%)
Mar 22, 2021 6.846 13.26 6.748 12.98 87,282,208 +5.69(+78.10%)
Mar 19, 2021 7.458 8.070 6.660 7.289 8,574,294 -1.06(-12.65%)
Mar 18, 2021 4.744 12.06 4.700 8.344 155,626,672 +3.54(+73.62%)
Mar 17, 2021 3.840 5.126 3.822 4.806 2,247,787 +1.02(+26.93%)
Mar 16, 2021 3.946 4.248 3.786 3.786 257,520 -0.26(-6.36%)
Mar 15, 2021 3.813 4.079 3.813 4.044 171,947 +0.23(+6.05%)
Mar 12, 2021 3.636 3.813 3.609 3.813 115,024 +0.17(+4.62%)
Mar 11, 2021 3.627 3.698 3.414 3.645 120,599 +0.13(+3.79%)
Mar 10, 2021 3.396 3.636 3.334 3.512 132,609 +0.16(+4.76%)
Mar 09, 2021 3.325 3.450 3.296 3.352 121,433 +0.10(+3.00%)
Mar 08, 2021 3.423 3.432 3.228 3.254 102,392 -0.06(-1.87%)
Mar 05, 2021 3.467 3.636 3.105 3.317 214,374 -0.10(-2.86%)
Mar 04, 2021 3.742 3.822 3.414 3.414 113,055 -0.38(-10.05%)
Mar 03, 2021 3.990 4.128 3.769 3.795 121,405 -0.20(-4.89%)
Mar 02, 2021 4.212 4.212 3.831 3.990 113,684 -0.10(-2.39%)
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.