Skip to main content

Jiayin Group Inc ADR (NQ: JFIN )

6.740 -0.240 (-3.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 7.045 7.045 6.670 6.740 57,349 -0.24(-3.44%)
Jun 11, 2024 6.900 7.250 6.900 6.980 25,618 +0.01(+0.14%)
Jun 10, 2024 6.670 7.200 6.540 6.970 69,546 +0.24(+3.57%)
Jun 07, 2024 6.790 6.900 6.660 6.730 95,931 -0.17(-2.46%)
Jun 06, 2024 6.670 6.900 6.670 6.900 19,438 +0.11(+1.62%)
Jun 05, 2024 6.850 6.900 6.716 6.790 17,717 -0.06(-0.88%)
Jun 04, 2024 6.690 6.880 6.570 6.850 38,544 +0.25(+3.79%)
Jun 03, 2024 6.460 6.700 6.460 6.600 28,076 +0.08(+1.23%)
May 31, 2024 6.530 6.580 6.490 6.520 13,912 +0.01(+0.17%)
May 30, 2024 6.520 6.570 6.500 6.509 15,620 +0.08(+1.22%)
May 29, 2024 6.620 6.620 6.420 6.430 28,186 -0.26(-3.89%)
May 28, 2024 6.590 6.740 6.510 6.690 28,183 +0.19(+2.92%)
May 24, 2024 6.570 6.650 6.450 6.500 30,378 -0.03(-0.46%)
May 23, 2024 6.720 6.720 6.421 6.530 28,832 -0.12(-1.80%)
May 22, 2024 6.660 6.780 6.560 6.650 29,757 -0.02(-0.30%)
May 21, 2024 6.760 6.895 6.574 6.670 38,497 -0.09(-1.33%)
May 20, 2024 6.940 6.990 6.760 6.760 18,884 -0.08(-1.17%)
May 17, 2024 6.770 6.975 6.706 6.840 41,486 +0.14(+2.09%)
May 16, 2024 6.950 6.955 6.690 6.700 23,337 -0.26(-3.74%)
May 15, 2024 7.100 7.100 6.940 6.960 18,597 -0.14(-1.97%)
May 14, 2024 6.980 7.100 6.821 7.100 46,619 +0.19(+2.75%)
May 13, 2024 6.760 6.960 6.760 6.910 16,566 +0.11(+1.62%)
May 10, 2024 6.600 6.870 6.600 6.800 14,518 +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%)
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.