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

Jiayin Group Inc ADR (NQ: JFIN )

6.800 +0.130 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 10, 2024 6.600 6.870 6.600 6.800 14,513 +0.13(+1.95%)
May 09, 2024 6.780 6.810 6.540 6.670 28,848 -0.14(-2.06%)
May 08, 2024 6.820 6.870 6.600 6.810 26,145 -0.08(-1.16%)
May 07, 2024 6.810 7.160 6.790 6.890 71,390 +0.11(+1.62%)
May 06, 2024 6.450 6.790 6.350 6.780 46,591 +0.45(+7.11%)
May 03, 2024 6.430 6.510 6.330 6.330 12,814 -0.12(-1.86%)
May 02, 2024 6.350 6.460 6.310 6.450 14,799 +0.19(+3.04%)
May 01, 2024 6.280 6.370 6.260 6.260 13,356 -0.02(-0.32%)
Apr 30, 2024 6.530 6.530 6.220 6.280 56,837 -0.17(-2.64%)
Apr 29, 2024 6.650 6.650 6.430 6.450 39,744 -0.20(-3.01%)
Apr 26, 2024 6.490 6.680 6.470 6.650 27,141 +0.29(+4.56%)
Apr 25, 2024 6.400 6.520 6.347 6.360 11,971 -0.10(-1.55%)
Apr 24, 2024 6.380 6.590 6.320 6.460 53,072 +0.14(+2.22%)
Apr 23, 2024 6.340 6.440 6.280 6.320 48,013 -0.07(-1.10%)
Apr 22, 2024 6.490 6.490 6.270 6.390 31,860 +0.03(+0.47%)
Apr 19, 2024 6.410 6.490 6.340 6.360 21,234 -0.09(-1.40%)
Apr 18, 2024 6.480 6.480 6.345 6.450 24,964 +0.08(+1.26%)
Apr 17, 2024 6.400 6.490 6.270 6.370 30,454 +0.01(+0.16%)
Apr 16, 2024 6.420 6.420 6.110 6.360 41,903 -0.08(-1.24%)
Apr 15, 2024 6.470 6.490 6.320 6.440 52,913 -0.02(-0.31%)
Apr 12, 2024 6.550 6.610 6.350 6.460 50,560 -0.22(-3.29%)
Apr 11, 2024 6.740 6.740 6.560 6.680 31,318 -0.02(-0.30%)
Apr 10, 2024 6.780 6.790 6.530 6.700 23,403 -0.04(-0.59%)
Apr 09, 2024 6.610 6.740 6.600 6.740 29,847 +0.04(+0.60%)
Apr 08, 2024 6.710 6.710 6.500 6.700 57,348 +0.15(+2.29%)
Apr 05, 2024 6.350 6.580 6.320 6.550 31,117 +0.16(+2.50%)
Apr 04, 2024 6.680 6.779 6.110 6.390 228,798 -0.39(-5.75%)
Apr 03, 2024 6.720 6.880 6.420 6.780 59,701 +0.02(+0.30%)
Apr 02, 2024 7.000 7.000 6.330 6.760 172,646 +0.00(+0.00%)
Apr 01, 2024 6.660 7.020 6.600 6.760 81,639 +0.24(+3.68%)
Mar 28, 2024 6.920 6.990 6.000 6.520 176,122 -0.38(-5.51%)
Mar 27, 2024 7.500 7.500 6.840 6.900 172,683 -0.50(-6.76%)
Mar 26, 2024 7.320 7.500 7.290 7.400 85,406 +0.03(+0.41%)
Mar 25, 2024 7.500 7.500 7.250 7.370 56,445 -0.03(-0.41%)
Mar 22, 2024 7.400 7.500 7.290 7.400 58,568 -0.08(-1.07%)
Mar 21, 2024 7.130 7.570 7.120 7.480 117,597 +0.35(+4.91%)
Mar 20, 2024 7.200 7.300 7.040 7.130 91,019 -0.04(-0.56%)
Mar 19, 2024 7.100 7.190 7.000 7.170 57,859 +0.09(+1.27%)
Mar 18, 2024 6.800 7.212 6.650 7.080 133,189 +0.35(+5.20%)
Mar 15, 2024 6.900 6.959 6.500 6.730 49,448 -0.14(-2.04%)
Mar 14, 2024 7.000 7.000 6.650 6.870 114,294 -0.05(-0.72%)
Mar 13, 2024 6.500 7.035 6.475 6.920 232,007 +0.54(+8.46%)
Mar 12, 2024 6.300 6.570 6.170 6.380 66,321 +0.18(+2.90%)
Mar 11, 2024 6.490 6.500 6.030 6.200 75,314 -0.21(-3.28%)
Mar 08, 2024 6.280 6.550 6.255 6.410 77,470 +0.21(+3.39%)
Mar 07, 2024 6.240 6.579 6.190 6.200 150,615 +0.03(+0.49%)
Mar 06, 2024 5.900 6.200 5.710 6.170 113,312 +0.47(+8.25%)
Mar 05, 2024 5.650 5.890 5.625 5.700 57,637 +0.09(+1.60%)
Mar 04, 2024 5.930 5.976 5.600 5.610 51,543 -0.37(-6.19%)
Mar 01, 2024 5.710 6.020 5.650 5.980 124,504 +0.28(+4.82%)
Feb 29, 2024 5.590 5.750 5.500 5.705 41,535 +0.24(+4.30%)
Feb 28, 2024 5.470 5.600 5.450 5.470 45,228 -0.06(-1.08%)
Feb 27, 2024 5.620 5.760 5.490 5.530 25,263 -0.08(-1.43%)
Feb 26, 2024 5.430 5.730 5.430 5.610 64,432 +0.09(+1.63%)
Feb 23, 2024 5.550 5.550 5.430 5.520 41,357 +0.08(+1.47%)
Feb 22, 2024 5.460 5.535 5.250 5.440 53,132 -0.11(-1.98%)
Feb 21, 2024 5.570 5.600 5.410 5.550 15,247 +0.12(+2.12%)
Feb 20, 2024 5.540 5.572 5.340 5.435 35,759 -0.10(-1.72%)
Feb 16, 2024 5.690 5.690 5.340 5.530 59,552 -0.06(-1.07%)
Feb 15, 2024 5.440 5.650 5.300 5.590 75,123 +0.33(+6.27%)
Feb 14, 2024 5.400 5.497 5.100 5.260 29,278 -0.07(-1.31%)
Feb 13, 2024 5.590 5.590 5.192 5.330 21,070 -0.18(-3.27%)
Feb 12, 2024 5.270 5.610 5.210 5.510 46,931 +0.34(+6.58%)
Feb 09, 2024 5.120 5.219 5.050 5.170 73,097 +0.05(+0.98%)
Feb 08, 2024 5.050 5.250 5.050 5.120 20,359 +0.07(+1.39%)
Feb 07, 2024 5.110 5.260 5.050 5.050 67,422 -0.12(-2.32%)
Feb 06, 2024 5.100 5.293 5.100 5.170 22,104 +0.04(+0.78%)
Feb 05, 2024 5.310 5.480 5.100 5.130 90,314 -0.15(-2.84%)
Feb 02, 2024 5.520 5.690 5.220 5.280 155,064 -0.33(-5.88%)
Feb 01, 2024 5.430 5.700 5.390 5.610 62,658 +0.14(+2.56%)
Jan 31, 2024 5.450 5.538 5.320 5.470 44,457 +0.02(+0.37%)
Jan 30, 2024 5.580 5.690 5.450 5.450 21,532 -0.23(-4.05%)
Jan 29, 2024 5.720 5.730 5.240 5.680 57,360 +0.10(+1.79%)
Jan 26, 2024 5.690 5.700 5.370 5.580 17,151 -0.10(-1.76%)
Jan 25, 2024 5.590 5.740 5.420 5.680 37,401 +0.19(+3.46%)
Jan 24, 2024 5.640 5.850 5.200 5.490 76,748 -0.24(-4.19%)
Jan 23, 2024 5.680 5.800 5.551 5.730 52,963 +0.11(+1.96%)
Jan 22, 2024 5.810 5.810 5.310 5.620 84,789 -0.19(-3.27%)
Jan 19, 2024 6.010 6.010 5.350 5.810 121,851 +0.08(+1.40%)
Jan 18, 2024 6.390 6.435 5.550 5.730 194,138 -0.47(-7.58%)
Jan 17, 2024 6.491 6.501 6.106 6.200 219,431 -0.34(-5.17%)
Jan 16, 2024 6.106 6.707 6.050 6.538 353,157 +0.33(+5.30%)
Jan 12, 2024 5.918 6.369 5.730 6.209 331,799 +0.40(+6.96%)
Jan 11, 2024 5.477 5.805 5.279 5.805 170,276 +0.44(+8.23%)
Jan 10, 2024 5.345 5.815 5.345 5.364 172,135 +0.02(+0.35%)
Jan 09, 2024 5.373 5.471 5.261 5.345 48,516 -0.13(-2.40%)
Jan 08, 2024 5.176 5.561 5.176 5.477 191,841 +0.33(+6.39%)
Jan 05, 2024 4.885 5.148 4.810 5.148 103,529 +0.26(+5.38%)
Jan 04, 2024 4.857 4.890 4.800 4.885 15,320 +0.04(+0.78%)
Jan 03, 2024 4.847 4.866 4.753 4.847 13,576 +0.09(+1.98%)
Jan 02, 2024 4.828 4.866 4.725 4.753 30,058 -0.11(-2.32%)
Dec 29, 2023 4.866 4.969 4.828 4.866 14,129 +0.08(+1.77%)
Dec 28, 2023 4.782 4.885 4.782 4.782 35,231 -0.09(-1.93%)
Dec 27, 2023 4.941 4.941 4.782 4.875 13,839 +0.07(+1.37%)
Dec 26, 2023 4.913 4.913 4.744 4.810 31,492 -0.06(-1.14%)
Dec 22, 2023 4.847 4.922 4.838 4.865 20,425 -0.02(-0.40%)
Dec 21, 2023 4.969 4.969 4.819 4.885 45,697 +0.00(+0.00%)
Dec 20, 2023 4.866 4.996 4.838 4.885 27,388 -0.11(-2.26%)
Dec 19, 2023 5.026 5.026 4.913 4.998 46,226 -0.03(-0.56%)
Dec 18, 2023 4.960 5.101 4.904 5.026 45,145 +0.12(+2.49%)
Dec 15, 2023 4.857 5.007 4.706 4.904 43,100 +0.08(+1.75%)
Dec 14, 2023 4.650 4.890 4.650 4.819 52,525 +0.17(+3.64%)
Dec 13, 2023 4.669 4.819 4.586 4.650 45,070 -0.02(-0.40%)
Dec 12, 2023 4.706 4.767 4.650 4.669 49,027 -0.06(-1.19%)
Dec 11, 2023 4.885 4.885 4.715 4.725 40,319 -0.07(-1.37%)
Dec 08, 2023 4.716 4.833 4.697 4.791 17,445 +0.08(+1.59%)
Dec 07, 2023 4.772 4.824 4.716 4.716 23,935 -0.07(-1.38%)
Dec 06, 2023 4.744 4.932 4.716 4.782 18,125 +0.04(+0.79%)
Dec 05, 2023 4.819 4.890 4.697 4.744 49,143 -0.17(-3.44%)
Dec 04, 2023 4.838 4.941 4.838 4.913 27,342 +0.00(+0.00%)
Dec 01, 2023 4.763 4.955 4.763 4.913 13,168 +0.08(+1.75%)
Nov 30, 2023 5.063 5.073 4.744 4.828 42,440 -0.12(-2.47%)
Nov 29, 2023 4.819 5.092 4.800 4.951 53,481 +0.15(+3.13%)
Nov 28, 2023 4.838 5.163 4.753 4.800 53,693 -0.06(-1.16%)
Nov 27, 2023 5.129 5.495 4.857 4.857 78,501 -0.33(-6.34%)
Nov 24, 2023 5.683 5.683 5.176 5.185 68,059 -0.40(-7.23%)
Nov 22, 2023 5.580 5.727 5.448 5.589 179,370 +0.17(+3.12%)
Nov 21, 2023 5.439 5.495 5.242 5.420 94,105 +0.15(+2.85%)
Nov 20, 2023 5.120 5.486 5.096 5.270 131,724 +0.20(+3.89%)
Nov 17, 2023 4.669 5.120 4.669 5.073 57,673 +0.34(+7.14%)
Nov 16, 2023 4.819 4.819 4.678 4.735 6,191 -0.09(-1.95%)
Nov 15, 2023 4.706 4.857 4.706 4.828 18,196 +0.06(+1.18%)
Nov 14, 2023 4.650 4.894 4.613 4.772 39,615 +0.10(+2.21%)
Nov 13, 2023 4.650 4.744 4.641 4.669 11,253 -0.05(-1.00%)
Nov 10, 2023 4.697 4.742 4.697 4.716 8,924 +0.08(+1.62%)
Nov 09, 2023 4.659 4.697 4.641 4.641 6,685 -0.08(-1.59%)
Nov 08, 2023 4.688 4.744 4.641 4.716 11,202 +0.08(+1.62%)
Nov 07, 2023 4.678 4.772 4.641 4.641 8,251 -0.13(-2.76%)
Nov 06, 2023 4.509 4.791 4.509 4.772 37,775 +0.21(+4.53%)
Nov 03, 2023 4.697 4.885 4.547 4.565 63,843 -0.21(-4.33%)
Nov 02, 2023 4.810 4.885 4.772 4.772 15,299 -0.13(-2.68%)
Nov 01, 2023 4.706 4.904 4.688 4.904 25,781 +0.17(+3.57%)
Oct 31, 2023 4.575 4.828 4.575 4.735 30,483 +0.04(+0.80%)
Oct 30, 2023 4.537 4.697 4.537 4.697 14,505 +0.06(+1.21%)
Oct 27, 2023 4.678 4.697 4.556 4.641 16,121 -0.08(-1.59%)
Oct 26, 2023 4.650 4.737 4.612 4.716 11,070 +0.02(+0.40%)
Oct 25, 2023 4.669 4.697 4.537 4.697 17,719 +0.09(+2.04%)
Oct 24, 2023 4.472 4.717 4.472 4.603 20,504 +0.07(+1.45%)
Oct 23, 2023 4.753 4.753 4.481 4.537 36,898 -0.15(-3.21%)
Oct 20, 2023 4.500 4.743 4.500 4.688 60,133 +0.01(+0.20%)
Oct 19, 2023 4.735 4.782 4.669 4.678 14,203 -0.04(-0.80%)
Oct 18, 2023 4.622 4.763 4.528 4.716 14,399 -0.03(-0.59%)
Oct 17, 2023 4.518 4.744 4.518 4.744 20,819 +0.10(+2.23%)
Oct 16, 2023 4.537 4.735 4.509 4.641 21,033 +0.02(+0.41%)
Oct 13, 2023 4.669 4.772 4.612 4.622 13,790 -0.10(-2.19%)
Oct 12, 2023 4.828 4.857 4.603 4.725 18,985 -0.08(-1.76%)
Oct 11, 2023 4.744 4.857 4.716 4.810 19,224 +0.11(+2.40%)
Oct 10, 2023 4.838 4.932 4.678 4.697 25,754 -0.17(-3.47%)
Oct 09, 2023 4.838 4.881 4.622 4.866 21,974 +0.12(+2.57%)
Oct 06, 2023 4.603 4.803 4.603 4.744 12,477 +0.15(+3.27%)
Oct 05, 2023 4.575 4.688 4.509 4.594 36,740 -0.08(-1.61%)
Oct 04, 2023 4.791 4.810 4.575 4.669 29,794 -0.05(-1.00%)
Oct 03, 2023 4.782 4.824 4.617 4.716 16,803 -0.19(-3.83%)
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.