ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Jiayin Group Inc. - American Depositary Shares (NQ:JFIN)

4.190 +0.020 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 4.250 4.308 4.100 4.190 65,102 +0.02(+0.48%)
Apr 09, 2026 4.350 4.350 4.140 4.170 34,371 -0.21(-4.79%)
Apr 08, 2026 4.360 4.550 4.250 4.380 42,444 +0.10(+2.34%)
Apr 07, 2026 4.350 4.490 4.210 4.280 81,829 -0.09(-2.06%)
Apr 06, 2026 4.170 4.430 4.160 4.370 43,997 +0.18(+4.30%)
Apr 02, 2026 3.960 4.205 3.801 4.190 97,190 +0.23(+5.81%)
Apr 01, 2026 4.090 4.222 3.930 3.960 126,093 -0.23(-5.49%)
Mar 31, 2026 4.340 4.360 3.700 4.190 543,058 -0.59(-12.34%)
Mar 30, 2026 4.850 5.000 4.730 4.780 66,916 -0.08(-1.65%)
Mar 27, 2026 4.950 5.000 4.800 4.860 65,774 +0.03(+0.62%)
Mar 26, 2026 5.380 5.380 4.820 4.830 103,823 -0.58(-10.72%)
Mar 25, 2026 5.230 5.490 4.970 5.410 140,857 +0.18(+3.44%)
Mar 24, 2026 5.200 5.300 5.170 5.230 23,759 -0.02(-0.38%)
Mar 23, 2026 5.380 5.380 5.117 5.250 69,637 -0.14(-2.60%)
Mar 20, 2026 5.600 5.670 5.350 5.390 60,856 -0.25(-4.43%)
Mar 19, 2026 5.840 5.885 5.500 5.640 91,552 -0.22(-3.67%)
Mar 18, 2026 6.100 6.109 5.840 5.855 33,158 -0.24(-4.02%)
Mar 17, 2026 6.020 6.210 6.010 6.100 43,594 +0.08(+1.33%)
Mar 16, 2026 6.000 6.155 5.920 6.020 60,599 +0.14(+2.38%)
Mar 13, 2026 6.030 6.120 5.855 5.880 41,516 -0.17(-2.81%)
Mar 12, 2026 6.250 6.310 5.975 6.050 48,856 -0.23(-3.66%)
Mar 11, 2026 6.210 6.340 6.070 6.280 59,357 +0.08(+1.21%)
Mar 10, 2026 6.210 6.335 6.140 6.205 32,198 +0.04(+0.57%)
Mar 09, 2026 6.240 6.270 6.050 6.170 37,040 -0.11(-1.75%)
Mar 06, 2026 6.160 6.490 6.160 6.280 32,297 +0.04(+0.64%)
Mar 05, 2026 6.180 6.260 6.000 6.240 51,005 -0.02(-0.32%)
Mar 04, 2026 6.150 6.330 6.080 6.260 20,542 +0.18(+2.96%)
Mar 03, 2026 6.400 6.420 6.030 6.080 54,117 -0.37(-5.74%)
Mar 02, 2026 6.390 6.630 6.350 6.450 77,189 -0.03(-0.46%)
Feb 27, 2026 6.530 6.582 6.400 6.480 36,841 -0.14(-2.11%)
Feb 26, 2026 6.640 6.660 6.515 6.620 31,982 -0.06(-0.90%)
Feb 25, 2026 6.620 6.700 6.510 6.680 57,170 +0.10(+1.52%)
Feb 24, 2026 6.400 6.650 6.400 6.580 25,238 +0.18(+2.81%)
Feb 23, 2026 6.650 6.650 6.240 6.400 54,885 -0.15(-2.29%)
Feb 20, 2026 6.320 6.600 6.215 6.550 52,337 +0.16(+2.50%)
Feb 19, 2026 6.400 6.580 6.210 6.390 44,222 +0.00(+0.00%)
Feb 18, 2026 6.150 6.390 6.000 6.390 38,467 +0.24(+3.90%)
Feb 17, 2026 6.200 6.230 5.900 6.150 73,219 -0.08(-1.28%)
Feb 13, 2026 6.210 6.530 6.120 6.230 58,477 -0.03(-0.48%)
Feb 12, 2026 6.330 6.497 6.031 6.260 54,709 -0.07(-1.11%)
Feb 11, 2026 6.380 6.410 6.070 6.330 53,089 -0.05(-0.78%)
Feb 10, 2026 6.560 6.630 6.340 6.380 27,911 -0.17(-2.60%)
Feb 09, 2026 6.310 6.560 6.220 6.550 30,688 +0.22(+3.48%)
Feb 06, 2026 6.040 6.510 6.040 6.330 36,443 +0.29(+4.80%)
Feb 05, 2026 6.450 6.500 5.810 6.040 290,594 -0.40(-6.21%)
Feb 04, 2026 6.510 6.640 6.150 6.440 102,622 -0.07(-1.08%)
Feb 03, 2026 6.650 6.770 6.350 6.510 151,906 -0.12(-1.81%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.