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

Jiayin Group Inc. - American Depositary Shares (NQ: JFIN )

7.000 +0.100 (+1.45%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 6.800 7.020 6.620 7.000 68,869 +0.10(+1.45%)
Jan 08, 2025 6.710 7.050 6.710 6.900 51,242 +0.06(+0.88%)
Jan 07, 2025 6.830 7.000 6.610 6.840 110,451 +0.06(+0.88%)
Jan 06, 2025 6.640 6.830 6.570 6.780 81,440 +0.25(+3.83%)
Jan 03, 2025 6.530 6.690 6.500 6.530 26,533 -0.03(-0.46%)
Jan 02, 2025 6.290 6.670 6.290 6.560 60,893 +0.19(+2.98%)
Dec 31, 2024 6.370 0 +0.00(+0.00%)
Dec 30, 2024 6.270 6.450 6.240 6.370 273,644 +0.04(+0.63%)
Dec 27, 2024 6.500 6.560 6.030 6.330 136,875 -0.22(-3.36%)
Dec 26, 2024 6.290 6.550 6.260 6.550 87,264 +0.33(+5.31%)
Dec 24, 2024 6.290 6.420 5.780 6.220 1,700,585 -0.21(-3.27%)
Dec 23, 2024 6.300 6.740 6.250 6.430 49,477 +0.17(+2.72%)
Dec 20, 2024 6.560 6.748 6.250 6.260 44,579 -0.21(-3.21%)
Dec 19, 2024 6.530 6.597 6.340 6.468 51,041 +0.14(+2.17%)
Dec 18, 2024 6.750 6.840 6.280 6.330 22,819 -0.49(-7.18%)
Dec 17, 2024 6.640 6.850 6.469 6.820 61,829 +0.19(+2.87%)
Dec 16, 2024 6.720 6.830 6.550 6.630 67,986 +0.01(+0.23%)
Dec 13, 2024 6.530 6.650 6.300 6.615 55,827 +0.13(+2.08%)
Dec 12, 2024 6.550 6.550 6.400 6.480 25,584 -0.07(-1.07%)
Dec 11, 2024 6.350 6.600 6.350 6.550 54,146 +0.10(+1.55%)
Dec 10, 2024 6.410 6.590 6.400 6.450 59,180 -0.09(-1.38%)
Dec 09, 2024 6.470 6.910 6.400 6.540 83,069 +0.19(+2.99%)
Dec 06, 2024 6.190 6.550 6.160 6.350 33,645 +0.08(+1.28%)
Dec 05, 2024 6.350 6.413 6.270 6.270 26,858 -0.17(-2.64%)
Dec 04, 2024 6.460 6.533 6.350 6.440 55,371 -0.12(-1.83%)
Dec 03, 2024 6.400 6.560 6.300 6.560 11,648 +0.24(+3.80%)
Dec 02, 2024 6.500 6.590 6.220 6.320 43,246 -0.15(-2.32%)
Nov 29, 2024 6.590 6.690 6.374 6.470 26,455 -0.13(-1.97%)
Nov 27, 2024 6.160 6.650 6.160 6.600 43,786 +0.39(+6.37%)
Nov 26, 2024 6.130 6.305 6.100 6.205 33,798 +0.04(+0.57%)
Nov 25, 2024 5.960 6.380 5.957 6.170 65,218 +0.30(+5.11%)
Nov 22, 2024 5.740 5.970 5.700 5.870 50,953 +0.09(+1.56%)
Nov 21, 2024 5.620 6.010 5.570 5.780 52,638 -0.06(-1.03%)
Nov 20, 2024 6.500 6.505 5.180 5.840 245,209 -0.96(-14.12%)
Nov 19, 2024 6.810 6.840 6.600 6.800 36,822 +0.05(+0.74%)
Nov 18, 2024 6.740 6.850 6.550 6.750 53,822 +0.05(+0.75%)
Nov 15, 2024 6.560 6.770 6.560 6.700 19,924 +0.05(+0.75%)
Nov 14, 2024 6.600 6.800 6.410 6.650 44,478 +0.04(+0.61%)
Nov 13, 2024 6.530 6.650 6.530 6.610 17,283 +0.09(+1.38%)
Nov 12, 2024 6.420 6.658 6.420 6.520 32,086 -0.10(-1.51%)
Nov 11, 2024 6.410 6.680 6.410 6.620 41,579 +0.06(+0.91%)
Nov 08, 2024 6.600 6.670 6.400 6.560 42,123 -0.17(-2.53%)
Nov 07, 2024 6.665 6.740 6.405 6.730 30,187 +0.27(+4.18%)
Nov 06, 2024 6.260 6.515 6.260 6.460 36,782 +0.06(+0.94%)
Nov 05, 2024 6.490 6.650 6.400 6.400 50,230 -0.13(-1.99%)
Nov 04, 2024 6.598 6.598 6.330 6.530 37,034 +0.19(+3.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.