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)

11.33 +0.16 (+1.43%)
Streaming Delayed Price Updated: 11:39 AM EDT, Apr 29, 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 (%)
Apr 28, 2025 11.39 11.51 10.57 11.17 143,308 -0.19(-1.67%)
Apr 25, 2025 11.26 11.82 11.14 11.36 110,552 -0.23(-1.98%)
Apr 24, 2025 11.19 11.96 11.08 11.59 179,628 +0.35(+3.11%)
Apr 23, 2025 11.47 11.55 10.95 11.24 126,227 +0.57(+5.34%)
Apr 22, 2025 10.24 10.85 10.24 10.67 141,836 +0.64(+6.38%)
Apr 21, 2025 10.41 10.68 10.01 10.03 77,939 -0.39(-3.74%)
Apr 17, 2025 10.38 10.88 10.36 10.42 28,975 +0.15(+1.46%)
Apr 16, 2025 10.69 10.82 10.01 10.27 220,292 -0.67(-6.12%)
Apr 15, 2025 11.39 11.45 10.80 10.94 130,565 -0.46(-4.04%)
Apr 14, 2025 10.10 11.65 10.10 11.40 170,571 +1.31(+12.98%)
Apr 11, 2025 10.50 10.54 9.700 10.09 93,639 -0.14(-1.37%)
Apr 10, 2025 10.43 10.70 10.10 10.23 80,508 -0.08(-0.78%)
Apr 09, 2025 10.26 10.73 9.390 10.31 292,618 -0.42(-3.91%)
Apr 08, 2025 11.86 11.96 10.50 10.73 105,775 -0.34(-3.07%)
Apr 07, 2025 10.37 11.79 10.06 11.07 360,620 -0.59(-5.06%)
Apr 04, 2025 12.00 12.90 11.22 11.66 342,914 -2.61(-18.29%)
Apr 03, 2025 13.79 14.37 12.85 14.27 148,418 -0.03(-0.21%)
Apr 02, 2025 13.37 14.71 12.96 14.30 157,536 +0.75(+5.54%)
Apr 01, 2025 14.00 14.40 13.46 13.55 140,819 -0.19(-1.38%)
Mar 31, 2025 13.95 14.12 12.52 13.74 148,664 -0.21(-1.51%)
Mar 28, 2025 14.50 15.00 13.65 13.95 268,439 -0.89(-6.00%)
Mar 27, 2025 13.13 16.22 13.00 14.84 783,248 +2.74(+22.64%)
Mar 26, 2025 11.90 12.59 11.72 12.10 223,344 +0.36(+3.07%)
Mar 25, 2025 11.88 12.18 11.60 11.74 80,792 -0.17(-1.43%)
Mar 24, 2025 11.88 12.07 11.65 11.91 92,193 +0.29(+2.50%)
Mar 21, 2025 11.76 12.14 11.01 11.62 184,464 -0.40(-3.33%)
Mar 20, 2025 13.88 13.92 11.41 12.02 496,059 -1.70(-12.39%)
Mar 19, 2025 12.72 13.98 12.28 13.72 254,001 +0.82(+6.36%)
Mar 18, 2025 12.94 13.28 12.13 12.90 174,068 +0.25(+1.98%)
Mar 17, 2025 12.39 13.16 11.86 12.65 381,160 +0.83(+7.02%)
Mar 14, 2025 10.04 12.00 9.955 11.82 330,685 +1.99(+20.24%)
Mar 13, 2025 10.26 10.68 9.810 9.830 121,625 -0.42(-4.10%)
Mar 12, 2025 10.15 10.55 9.975 10.25 78,571 +0.16(+1.59%)
Mar 11, 2025 9.430 10.10 9.430 10.09 114,524 +0.79(+8.49%)
Mar 10, 2025 9.800 9.900 9.130 9.300 52,238 -0.56(-5.68%)
Mar 07, 2025 9.460 10.15 9.460 9.860 79,664 +0.24(+2.49%)
Mar 06, 2025 10.08 10.76 9.400 9.620 189,555 -0.15(-1.54%)
Mar 05, 2025 9.710 10.19 9.570 9.770 192,262 +0.85(+9.53%)
Mar 04, 2025 8.870 9.790 8.310 8.920 757,339 +1.85(+26.17%)
Mar 03, 2025 9.610 10.30 7.000 7.070 376,855 -2.69(-27.56%)
Feb 28, 2025 9.550 9.791 9.330 9.760 70,157 -0.05(-0.51%)
Feb 27, 2025 9.720 9.940 9.360 9.810 81,669 +0.09(+0.93%)
Feb 26, 2025 9.080 9.889 9.080 9.720 73,231 +0.64(+7.05%)
Feb 25, 2025 9.390 9.540 8.600 9.080 173,486 -0.40(-4.22%)
Feb 24, 2025 9.820 9.870 9.030 9.480 168,883 -0.46(-4.63%)
Feb 21, 2025 10.50 10.56 9.820 9.940 207,498 -0.43(-4.15%)
Feb 20, 2025 10.50 10.52 10.02 10.37 97,418 -0.10(-0.96%)
Feb 19, 2025 10.15 10.51 10.00 10.47 113,196 +0.35(+3.46%)
Feb 18, 2025 10.08 10.22 9.550 10.12 88,251 +0.00(+0.00%)
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%)
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 Of Service.