Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Jiayin Group Inc. - American Depositary Shares (JFIN)

6.4800
-0.1400 (-2.11%)
NASDAQ · Last Trade: Feb 28th, 10:52 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Jiayin Group Inc. - American Depositary Shares (JFIN)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20266.536.586.406.4836,8416.48
2/26/20266.646.666.516.6231,9826.62
2/25/20266.626.706.516.6857,1706.68
2/24/20266.406.656.406.5825,2386.58
2/23/20266.656.656.246.4054,8856.40
2/20/20266.326.606.216.5552,3376.55
2/19/20266.406.586.216.3944,2226.39
2/18/20266.156.396.006.3938,4676.39
2/17/20266.206.235.906.1573,2196.15
2/13/20266.216.536.126.2358,4776.23
2/12/20266.336.506.036.2654,7096.26
2/11/20266.386.416.076.3353,0896.33
2/10/20266.566.636.346.3827,9116.38
2/09/20266.316.566.226.5530,6886.55
2/06/20266.046.516.046.3336,4436.33
2/05/20266.456.505.816.04290,5946.04
2/04/20266.516.646.156.44102,6226.44
2/03/20266.656.776.356.51151,9066.51
2/02/20266.556.806.456.6383,7536.63
1/30/20266.816.906.456.6076,5086.60
1/29/20267.007.056.606.88105,2676.88
1/28/20267.137.206.936.9765,0336.97
1/27/20266.977.186.927.1477,1397.14
1/26/20267.057.116.886.93108,2106.93
1/23/20267.057.136.877.0443,9987.04
1/22/20266.927.136.897.0791,4507.07
1/21/20266.696.876.616.8729,9976.87
1/20/20266.686.806.526.7291,0606.72
1/16/20267.007.046.756.7945,8696.79
1/15/20266.757.106.657.0171,9977.01
1/14/20266.907.056.656.7459,8636.74
1/13/20267.157.236.887.0080,5967.00
1/12/20266.927.246.867.0474,4167.04
1/09/20266.766.946.706.9283,1476.92
1/08/20266.666.846.516.7757,4346.77
1/07/20266.526.776.456.6780,0406.67
1/06/20266.666.696.326.5361,8846.53
1/05/20266.126.716.126.58123,1786.58
1/02/20265.956.195.866.0282,4496.02
12/31/20255.805.885.735.80126,6505.80
12/30/20255.916.135.865.96148,2505.96
12/29/20256.136.135.805.83249,3345.83
12/26/20256.296.346.106.2068,1746.20
12/24/20256.396.396.166.33192,0356.33
12/23/20256.606.676.456.6046,9636.60
12/22/20256.686.726.586.6775,5356.67
12/19/20256.786.846.536.6276,4646.62
12/18/20256.506.756.406.7276,7306.72
12/17/20256.596.596.406.4476,3776.44
12/16/20256.646.676.476.5648,8996.56
12/15/20256.946.946.536.57100,1586.57
12/12/20256.757.086.756.97123,3956.97
12/11/20256.746.816.606.7367,5176.73
12/10/20256.856.916.716.74105,0126.74
12/09/20256.847.076.726.92148,8796.92
12/08/20257.207.206.926.9995,7466.99
12/05/20257.127.327.127.2086,5807.20
12/04/20256.997.186.987.1780,5417.17
12/03/20256.776.956.706.9497,0456.94
12/02/20256.736.966.526.76228,9876.76
12/01/20256.516.836.326.73401,0716.73
11/28/20257.127.396.897.1395,4397.13