Indicators

Jiayin Group Inc ADR (NQ: JFIN )

6.650 -0.020 (-0.30%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.