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 )

10.12 +0.17 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 9.960 10.50 9.771 10.12 158,582 +0.17(+1.71%)
Feb 13, 2025 9.920 10.00 9.530 9.950 77,008 +0.02(+0.20%)
Feb 12, 2025 9.500 10.15 9.480 9.930 244,090 +0.65(+7.00%)
Feb 11, 2025 9.200 9.570 8.715 9.280 97,595 +0.25(+2.77%)
Feb 10, 2025 8.980 9.350 8.850 9.030 109,484 +0.51(+5.99%)
Feb 07, 2025 9.670 9.800 8.270 8.520 214,496 -1.38(-13.94%)
Feb 06, 2025 8.290 10.19 8.100 9.900 387,634 +1.66(+20.15%)
Feb 05, 2025 8.150 8.250 7.880 8.240 72,303 +0.09(+1.10%)
Feb 04, 2025 8.160 8.260 7.980 8.150 63,513 +0.07(+0.87%)
Feb 03, 2025 7.700 8.130 7.670 8.080 28,022 +0.38(+4.94%)
Jan 31, 2025 8.140 8.170 7.670 7.700 19,468 -0.43(-5.29%)
Jan 30, 2025 8.020 8.140 7.910 8.130 39,632 +0.19(+2.39%)
Jan 29, 2025 7.620 7.948 7.620 7.940 45,200 +0.14(+1.79%)
Jan 28, 2025 7.850 8.020 7.590 7.800 30,055 -0.05(-0.64%)
Jan 27, 2025 8.270 8.390 7.760 7.850 79,248 -0.58(-6.88%)
Jan 24, 2025 7.770 8.490 7.770 8.430 202,809 +0.66(+8.49%)
Jan 23, 2025 8.000 8.100 7.703 7.770 108,227 -0.37(-4.55%)
Jan 22, 2025 7.200 8.160 7.200 8.140 197,187 +0.96(+13.37%)
Jan 21, 2025 7.200 7.400 7.120 7.180 54,819 -0.12(-1.64%)
Jan 17, 2025 7.320 7.470 7.150 7.300 44,988 +0.09(+1.25%)
Jan 16, 2025 7.070 7.450 7.027 7.210 48,617 +0.02(+0.28%)
Jan 15, 2025 7.400 7.490 7.180 7.190 69,262 -0.21(-2.84%)
Jan 14, 2025 7.290 7.452 7.140 7.400 88,565 +0.30(+4.23%)
Jan 13, 2025 6.920 7.474 6.920 7.100 113,273 +0.10(+1.43%)
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 -0.23(-3.54%)
Dec 19, 2024 6.530 6.597 6.340 6.490 52,040 +0.16(+2.53%)
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 26,908 -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%)
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.