Skip to main content

Jiayin Group Inc ADR (NQ: JFIN )

6.200 -0.030 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 6.200 6.270 6.200 6.200 16,476 -0.03(-0.48%)
Jul 16, 2024 6.360 6.360 6.210 6.230 36,426 -0.18(-2.81%)
Jul 15, 2024 6.250 6.410 6.200 6.410 25,690 +0.13(+2.07%)
Jul 12, 2024 6.240 6.355 6.170 6.280 42,512 +0.10(+1.62%)
Jul 11, 2024 6.120 6.320 6.120 6.180 28,755 -0.12(-1.90%)
Jul 10, 2024 6.220 6.300 6.160 6.300 51,818 +0.14(+2.27%)
Jul 09, 2024 6.240 6.240 6.160 6.160 13,479 -0.09(-1.44%)
Jul 08, 2024 6.290 6.290 6.150 6.250 20,573 -0.04(-0.64%)
Jul 05, 2024 6.340 6.340 6.130 6.290 88,369 +0.06(+0.96%)
Jul 03, 2024 6.370 6.380 6.190 6.230 37,992 -0.07(-1.11%)
Jul 02, 2024 6.270 6.480 6.160 6.300 21,950 +0.11(+1.78%)
Jul 01, 2024 6.120 6.290 6.120 6.190 24,176 +0.01(+0.16%)
Jun 28, 2024 6.310 6.350 6.172 6.180 26,259 -0.05(-0.80%)
Jun 27, 2024 6.230 6.335 6.180 6.230 10,689 -0.02(-0.32%)
Jun 26, 2024 6.270 6.470 6.160 6.250 47,762 +0.02(+0.32%)
Jun 25, 2024 6.200 6.280 6.160 6.230 9,026 +0.11(+1.80%)
Jun 24, 2024 6.140 6.170 6.110 6.120 6,522 -0.06(-0.91%)
Jun 21, 2024 6.310 6.310 6.160 6.176 12,344 -0.06(-1.03%)
Jun 20, 2024 6.150 6.240 6.057 6.240 42,235 +0.14(+2.30%)
Jun 18, 2024 6.150 6.290 6.100 6.100 23,772 +0.00(+0.00%)
Jun 17, 2024 6.320 6.320 6.030 6.100 71,474 -0.05(-0.81%)
Jun 14, 2024 6.310 6.487 6.010 6.150 59,105 -0.24(-3.76%)
Jun 13, 2024 6.800 6.840 6.390 6.390 65,333 -0.35(-5.19%)
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%)
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.