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)

7.130 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 7.120 7.390 6.890 7.130 95,439 -0.07(-0.97%)
Nov 26, 2025 7.260 7.460 7.110 7.200 156,402 -0.21(-2.83%)
Nov 25, 2025 7.240 7.540 6.960 7.410 3,497,776 +0.19(+2.63%)
Nov 24, 2025 7.500 8.010 7.210 7.220 141,735 -0.22(-2.96%)
Nov 21, 2025 7.510 7.740 6.880 7.440 121,642 -0.23(-3.00%)
Nov 20, 2025 8.220 8.580 7.350 7.670 131,782 -0.39(-4.84%)
Nov 19, 2025 8.510 8.562 7.840 8.060 90,563 -0.61(-7.04%)
Nov 18, 2025 8.830 8.830 8.600 8.670 21,259 -0.06(-0.69%)
Nov 17, 2025 8.980 9.010 8.660 8.730 36,869 +0.01(+0.11%)
Nov 14, 2025 8.910 9.010 8.640 8.720 53,142 -0.16(-1.80%)
Nov 13, 2025 9.180 9.370 8.840 8.880 44,723 -0.28(-3.06%)
Nov 12, 2025 9.260 9.397 9.020 9.160 23,682 -0.18(-1.93%)
Nov 11, 2025 9.230 9.515 9.177 9.340 65,893 -0.02(-0.21%)
Nov 10, 2025 9.200 9.760 9.200 9.360 56,073 +0.34(+3.77%)
Nov 07, 2025 8.800 9.033 8.650 9.020 39,640 +0.20(+2.27%)
Nov 06, 2025 8.850 9.000 8.740 8.820 24,894 -0.14(-1.56%)
Nov 05, 2025 8.980 9.085 8.825 8.960 35,420 +0.11(+1.24%)
Nov 04, 2025 9.160 9.260 8.810 8.850 59,591 -0.53(-5.65%)
Nov 03, 2025 9.540 9.650 9.081 9.380 83,794 -0.07(-0.74%)
Oct 31, 2025 8.900 9.560 8.900 9.450 155,729 +0.83(+9.63%)
Oct 30, 2025 8.700 8.800 8.360 8.620 57,130 +0.03(+0.35%)
Oct 29, 2025 9.100 9.377 8.510 8.590 162,612 -0.37(-4.13%)
Oct 28, 2025 10.03 10.06 8.820 8.960 343,897 -1.04(-10.40%)
Oct 27, 2025 10.21 10.39 10.00 10.00 48,101 -0.07(-0.70%)
Oct 24, 2025 10.00 10.27 10.00 10.07 53,628 +0.17(+1.72%)
Oct 23, 2025 9.890 10.07 9.840 9.900 26,756 +0.01(+0.10%)
Oct 22, 2025 10.00 10.09 9.615 9.890 26,014 -0.08(-0.80%)
Oct 21, 2025 9.710 10.23 9.640 9.970 44,606 +0.19(+1.94%)
Oct 20, 2025 9.470 9.940 9.420 9.780 151,406 +0.13(+1.35%)
Oct 17, 2025 9.810 9.810 9.467 9.650 32,926 -0.06(-0.62%)
Oct 16, 2025 10.20 10.30 9.570 9.710 92,847 -0.35(-3.48%)
Oct 15, 2025 10.25 10.65 10.04 10.06 53,846 -0.16(-1.57%)
Oct 14, 2025 10.23 10.45 10.00 10.22 41,517 -0.05(-0.49%)
Oct 13, 2025 10.50 10.69 10.12 10.27 133,833 +0.02(+0.20%)
Oct 10, 2025 10.95 11.03 10.20 10.25 69,033 -0.63(-5.79%)
Oct 09, 2025 11.32 11.32 10.86 10.88 52,086 -0.45(-3.97%)
Oct 08, 2025 11.21 11.40 11.13 11.33 30,035 +0.27(+2.44%)
Oct 07, 2025 11.31 11.60 11.06 11.06 52,719 -0.25(-2.21%)
Oct 06, 2025 11.30 11.64 11.30 11.31 59,906 -0.07(-0.62%)
Oct 03, 2025 11.41 11.55 11.14 11.38 47,411 -0.01(-0.09%)
Oct 02, 2025 11.02 11.56 10.90 11.39 103,663 +0.53(+4.88%)
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.