Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Jiayin Group Inc ADR (NQ: JFIN ) 5.182 -0.058 (-1.11%) Streaming Delayed Price Updated: 1:48 PM EDT, Aug 15, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 14, 2024 5.250 5.270 5.150 5.240 7,295 -0.01(-0.19%) Aug 13, 2024 5.100 5.250 5.100 5.250 19,360 +0.18(+3.55%) Aug 12, 2024 5.070 5.167 5.030 5.070 22,412 -0.03(-0.59%) Aug 09, 2024 5.110 5.190 5.060 5.100 12,645 -0.05(-0.97%) Aug 08, 2024 5.060 5.300 5.060 5.150 23,734 +0.09(+1.78%) Aug 07, 2024 4.980 5.278 4.930 5.060 51,469 +0.03(+0.60%) Aug 06, 2024 4.740 5.310 4.740 5.030 34,020 +0.31(+6.57%) Aug 05, 2024 4.720 5.120 4.000 4.720 313,948 -0.52(-9.92%) Aug 02, 2024 5.420 5.420 4.990 5.240 72,290 -0.18(-3.32%) Aug 01, 2024 5.630 5.680 5.420 5.420 13,542 -0.17(-3.04%) Jul 31, 2024 5.500 5.650 5.447 5.590 23,086 +0.16(+2.95%) Jul 30, 2024 5.350 5.610 5.340 5.430 31,878 -0.04(-0.71%) Jul 29, 2024 5.400 5.640 5.400 5.469 16,706 +0.09(+1.65%) Jul 26, 2024 5.420 5.550 5.330 5.380 56,309 +0.00(+0.00%) Jul 25, 2024 5.520 5.750 5.240 5.380 84,956 -0.14(-2.54%) Jul 24, 2024 5.730 5.730 5.500 5.520 43,766 -0.19(-3.33%) Jul 23, 2024 5.860 5.860 5.650 5.710 80,515 -0.23(-3.87%) Jul 22, 2024 6.060 6.060 5.616 5.940 61,461 -0.01(-0.17%) Jul 19, 2024 5.900 6.000 5.900 5.950 30,775 +0.10(+1.71%) Jul 18, 2024 6.180 6.270 5.850 5.850 43,618 -0.35(-5.65%) Jul 17, 2024 6.200 6.270 6.200 6.200 16,476 -0.03(-0.48%) Jul 16, 2024 6.360 6.360 6.210 6.230 36,426 -0.18(-2.81%) Jul 15, 2024 6.250 6.410 6.200 6.410 25,690 +0.13(+2.07%) Jul 12, 2024 6.240 6.355 6.170 6.280 42,512 +0.10(+1.62%) Jul 11, 2024 6.120 6.320 6.120 6.180 28,755 -0.12(-1.90%) Jul 10, 2024 6.220 6.300 6.160 6.300 51,818 +0.14(+2.27%) Jul 09, 2024 6.240 6.240 6.160 6.160 13,479 -0.09(-1.44%) Jul 08, 2024 6.290 6.290 6.150 6.250 20,573 -0.04(-0.64%) Jul 05, 2024 6.340 6.340 6.130 6.290 88,369 +0.06(+0.96%) Jul 03, 2024 6.370 6.380 6.190 6.230 37,992 -0.07(-1.11%) Jul 02, 2024 6.270 6.480 6.160 6.300 21,950 +0.11(+1.78%) Jul 01, 2024 6.120 6.290 6.120 6.190 24,176 +0.01(+0.16%) Jun 28, 2024 6.310 6.350 6.172 6.180 26,259 -0.05(-0.80%) Jun 27, 2024 6.230 6.335 6.180 6.230 10,689 -0.02(-0.32%) Jun 26, 2024 6.270 6.470 6.160 6.250 47,762 +0.02(+0.32%) Jun 25, 2024 6.200 6.280 6.160 6.230 9,026 +0.11(+1.80%) Jun 24, 2024 6.140 6.170 6.110 6.120 6,522 -0.06(-0.91%) Jun 21, 2024 6.310 6.310 6.160 6.176 12,344 -0.06(-1.03%) Jun 20, 2024 6.150 6.240 6.057 6.240 42,235 +0.14(+2.30%) Jun 18, 2024 6.150 6.290 6.100 6.100 23,772 +0.00(+0.00%) Jun 17, 2024 6.320 6.320 6.030 6.100 71,474 -0.05(-0.81%) Jun 14, 2024 6.310 6.487 6.010 6.150 59,105 -0.24(-3.76%) Jun 13, 2024 6.800 6.840 6.390 6.390 65,333 -0.35(-5.19%) Jun 12, 2024 7.045 7.045 6.670 6.740 57,349 -0.24(-3.44%) Jun 11, 2024 6.900 7.250 6.900 6.980 25,618 +0.01(+0.14%) Jun 10, 2024 6.670 7.200 6.540 6.970 69,546 +0.24(+3.57%) Jun 07, 2024 6.790 6.900 6.660 6.730 95,931 -0.17(-2.46%) Jun 06, 2024 6.670 6.900 6.670 6.900 19,438 +0.11(+1.62%) Jun 05, 2024 6.850 6.900 6.716 6.790 17,717 -0.06(-0.88%) Jun 04, 2024 6.690 6.880 6.570 6.850 38,544 +0.25(+3.79%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.