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

Jiayin Group Inc ADR (NQ: JFIN )

6.330 -0.120 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2022 1.561 1.578 1.508 1.570 47,935 +0.04(+2.31%)
May 27, 2022 1.525 1.543 1.490 1.534 18,160 +0.00(+0.00%)
May 26, 2022 1.471 1.543 1.471 1.534 30,792 +0.03(+1.77%)
May 25, 2022 1.419 1.511 1.419 1.508 1,539 +0.02(+1.19%)
May 24, 2022 1.534 1.552 1.419 1.490 71,821 -0.08(-5.08%)
May 23, 2022 1.565 1.596 1.563 1.570 3,415 -0.01(-0.56%)
May 20, 2022 1.623 1.632 1.561 1.578 21,968 +0.04(+2.89%)
May 19, 2022 1.587 1.623 1.534 1.534 15,302 +0.00(+0.00%)
May 18, 2022 1.614 1.631 1.534 1.534 10,192 -0.08(-4.95%)
May 17, 2022 1.596 1.632 1.596 1.614 22,559 +0.04(+2.25%)
May 16, 2022 1.534 1.641 1.534 1.578 19,347 +0.02(+1.14%)
May 13, 2022 1.516 1.641 1.516 1.561 33,484 +0.04(+2.92%)
May 12, 2022 1.401 1.578 1.401 1.516 14,849 +0.08(+5.56%)
May 11, 2022 1.570 1.596 1.392 1.437 91,081 -0.14(-8.99%)
May 10, 2022 1.641 1.641 1.578 1.578 17,146 -0.04(-2.73%)
May 09, 2022 1.729 1.743 1.570 1.623 65,324 -0.14(-8.04%)
May 06, 2022 1.821 1.834 1.742 1.765 39,509 -0.01(-0.58%)
May 05, 2022 1.809 1.814 1.747 1.775 9,958 -0.05(-2.83%)
May 04, 2022 1.703 1.853 1.703 1.827 70,923 +0.08(+4.57%)
May 03, 2022 1.765 1.836 1.729 1.747 20,466 -0.04(-1.99%)
May 02, 2022 1.729 1.818 1.729 1.782 3,637 +0.02(+1.00%)
Apr 29, 2022 1.782 1.898 1.765 1.765 86,784 +0.02(+1.02%)
Apr 28, 2022 1.765 1.836 1.729 1.747 46,251 -0.03(-1.50%)
Apr 27, 2022 1.853 1.933 1.756 1.774 111,635 -0.03(-1.48%)
Apr 26, 2022 1.907 1.933 1.774 1.800 59,531 -0.14(-7.31%)
Apr 25, 2022 1.933 1.982 1.907 1.942 5,781 -0.03(-1.35%)
Apr 22, 2022 2.031 2.031 1.907 1.969 9,400 -0.02(-0.89%)
Apr 21, 2022 1.995 2.013 1.933 1.986 26,991 -0.06(-3.03%)
Apr 20, 2022 2.040 2.085 1.977 2.048 26,832 +0.00(+0.00%)
Apr 19, 2022 2.040 2.093 2.031 2.048 18,200 -0.06(-2.94%)
Apr 18, 2022 2.004 2.111 1.986 2.111 15,562 +0.07(+3.48%)
Apr 14, 2022 2.066 2.146 2.040 2.040 14,128 -0.09(-4.17%)
Apr 13, 2022 2.009 2.128 2.009 2.128 16,857 +0.10(+4.80%)
Apr 12, 2022 2.093 2.217 2.031 2.031 34,631 -0.04(-2.14%)
Apr 11, 2022 2.075 2.155 2.066 2.075 23,327 -0.06(-2.90%)
Apr 08, 2022 2.093 2.217 2.089 2.137 24,475 -0.01(-0.41%)
Apr 07, 2022 2.084 2.146 2.066 2.146 12,589 +0.09(+4.31%)
Apr 06, 2022 2.146 2.261 2.040 2.057 87,678 -0.22(-9.73%)
Apr 05, 2022 2.412 2.421 2.220 2.279 36,805 -0.13(-5.51%)
Apr 04, 2022 2.439 2.501 2.359 2.412 43,386 -0.03(-1.09%)
Apr 01, 2022 2.465 2.537 2.359 2.439 73,216 -0.01(-0.36%)
Mar 31, 2022 2.634 2.660 2.377 2.447 203,639 -0.23(-8.61%)
Mar 30, 2022 2.660 2.829 2.660 2.678 82,854 +0.03(+1.00%)
Mar 29, 2022 2.660 2.731 2.456 2.651 102,485 +0.20(+7.94%)
Mar 28, 2022 2.545 2.563 2.385 2.456 30,392 -0.06(-2.47%)
Mar 25, 2022 2.501 2.527 2.368 2.518 76,361 +0.05(+2.16%)
Mar 24, 2022 2.350 2.625 2.350 2.465 56,142 +0.10(+4.12%)
Mar 23, 2022 2.217 2.483 2.213 2.368 79,952 +0.12(+5.12%)
Mar 22, 2022 2.173 2.261 2.084 2.252 42,793 +0.14(+6.72%)
Mar 21, 2022 2.102 2.164 2.040 2.111 26,590 -0.02(-0.83%)
Mar 18, 2022 1.738 2.260 1.738 2.128 151,857 +0.13(+6.67%)
Mar 17, 2022 1.889 2.040 1.888 1.995 47,492 +0.12(+6.13%)
Mar 16, 2022 2.004 2.004 1.844 1.880 126,748 +0.12(+6.53%)
Mar 15, 2022 1.738 1.809 1.472 1.765 187,694 +0.02(+1.02%)
Mar 14, 2022 1.871 1.871 1.667 1.747 61,275 -0.12(-6.64%)
Mar 11, 2022 1.924 1.951 1.864 1.871 36,228 -0.08(-4.09%)
Mar 10, 2022 2.040 2.102 1.871 1.951 193,576 +0.09(+4.76%)
Mar 09, 2022 1.836 1.871 1.818 1.862 29,797 +0.06(+3.45%)
Mar 08, 2022 1.889 1.915 1.738 1.800 54,971 -0.05(-2.87%)
Mar 07, 2022 1.915 1.924 1.800 1.853 77,570 -0.04(-1.88%)
Mar 04, 2022 1.880 1.960 1.862 1.889 45,768 +0.01(+0.47%)
Mar 03, 2022 1.898 1.933 1.809 1.880 10,604 +0.02(+0.95%)
Mar 02, 2022 1.853 1.960 1.844 1.862 21,023 +0.04(+2.44%)
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.