Skip to main content

Jiayin Group Inc ADR (NQ: JFIN )

5.520 -0.090 (-1.60%)
Streaming Delayed Price Updated: 2:33 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.