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

Jiayin Group Inc ADR (NQ: JFIN )

5.620 -0.040 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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, 2024 6.044 6.090 6.007 6.035 15,030 +0.01(+0.17%)
May 30, 2024 6.035 6.081 6.016 6.024 16,875 +0.07(+1.22%)
May 29, 2024 6.127 6.127 5.942 5.952 30,451 -0.24(-3.89%)
May 28, 2024 6.100 6.239 6.026 6.192 30,448 +0.18(+2.92%)
May 24, 2024 6.081 6.155 5.970 6.016 32,819 -0.03(-0.46%)
May 23, 2024 6.220 6.220 5.944 6.044 31,149 -0.11(-1.80%)
May 22, 2024 6.164 6.275 6.072 6.155 32,149 -0.02(-0.30%)
May 21, 2024 6.257 6.382 6.085 6.174 41,591 -0.08(-1.33%)
May 20, 2024 6.424 6.470 6.257 6.257 20,402 -0.07(-1.17%)
May 17, 2024 6.266 6.456 6.207 6.331 44,820 +0.13(+2.09%)
May 16, 2024 6.433 6.438 6.192 6.201 25,212 -0.24(-3.74%)
May 15, 2024 6.572 6.572 6.424 6.442 20,091 -0.13(-1.97%)
May 14, 2024 6.461 6.572 6.314 6.572 50,366 +0.18(+2.75%)
May 13, 2024 6.257 6.442 6.257 6.396 17,897 +0.10(+1.62%)
May 10, 2024 6.109 6.359 6.109 6.294 15,685 +0.12(+1.95%)
May 09, 2024 6.276 6.303 6.053 6.174 31,166 -0.13(-2.06%)
May 08, 2024 6.313 6.359 6.109 6.303 28,246 -0.07(-1.16%)
May 07, 2024 6.303 6.627 6.285 6.377 77,128 +0.10(+1.62%)
May 06, 2024 5.970 6.285 5.878 6.276 50,336 +0.42(+7.11%)
May 03, 2024 5.952 6.026 5.859 5.859 13,844 -0.11(-1.86%)
May 02, 2024 5.878 5.979 5.841 5.970 15,988 +0.18(+3.04%)
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.