Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

6.260 -0.210 (-3.25%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	6.560	6.748	6.250	6.260	44,579	-0.21(-3.21%)
Dec 19, 2024	6.530	6.597	6.340	6.468	51,041	+0.14(+2.17%)
Dec 18, 2024	6.750	6.840	6.280	6.330	22,819	-0.49(-7.18%)
Dec 17, 2024	6.640	6.850	6.469	6.820	61,829	+0.19(+2.87%)
Dec 16, 2024	6.720	6.830	6.550	6.630	67,986	+0.01(+0.23%)
Dec 13, 2024	6.530	6.650	6.300	6.615	55,827	+0.13(+2.08%)
Dec 12, 2024	6.550	6.550	6.400	6.480	25,584	-0.07(-1.07%)
Dec 11, 2024	6.350	6.600	6.350	6.550	54,146	+0.10(+1.55%)
Dec 10, 2024	6.410	6.590	6.400	6.450	59,180	-0.09(-1.38%)
Dec 09, 2024	6.470	6.910	6.400	6.540	83,069	+0.19(+2.99%)
Dec 06, 2024	6.190	6.550	6.160	6.350	33,645	+0.08(+1.28%)
Dec 05, 2024	6.350	6.413	6.270	6.270	26,858	-0.17(-2.64%)
Dec 04, 2024	6.460	6.533	6.350	6.440	55,371	-0.12(-1.83%)
Dec 03, 2024	6.400	6.560	6.300	6.560	11,648	+0.24(+3.80%)
Dec 02, 2024	6.500	6.590	6.220	6.320	43,246	-0.15(-2.32%)
Nov 29, 2024	6.590	6.690	6.374	6.470	26,455	-0.13(-1.97%)
Nov 27, 2024	6.160	6.650	6.160	6.600	43,786	+0.39(+6.37%)
Nov 26, 2024	6.130	6.305	6.100	6.205	33,798	+0.04(+0.57%)
Nov 25, 2024	5.960	6.380	5.957	6.170	65,218	+0.30(+5.11%)
Nov 22, 2024	5.740	5.970	5.700	5.870	50,953	+0.09(+1.56%)
Nov 21, 2024	5.620	6.010	5.570	5.780	52,638	-0.06(-1.03%)
Nov 20, 2024	6.500	6.505	5.180	5.840	245,209	-0.96(-14.12%)
Nov 19, 2024	6.810	6.840	6.600	6.800	36,822	+0.05(+0.74%)
Nov 18, 2024	6.740	6.850	6.550	6.750	53,822	+0.05(+0.75%)
Nov 15, 2024	6.560	6.770	6.560	6.700	19,924	+0.05(+0.75%)
Nov 14, 2024	6.600	6.800	6.410	6.650	44,478	+0.04(+0.61%)
Nov 13, 2024	6.530	6.650	6.530	6.610	17,283	+0.09(+1.38%)
Nov 12, 2024	6.420	6.658	6.420	6.520	32,086	-0.10(-1.51%)
Nov 11, 2024	6.410	6.680	6.410	6.620	41,579	+0.06(+0.91%)
Nov 08, 2024	6.600	6.670	6.400	6.560	42,123	-0.17(-2.53%)
Nov 07, 2024	6.665	6.740	6.405	6.730	30,187	+0.27(+4.18%)
Nov 06, 2024	6.260	6.515	6.260	6.460	36,782	+0.06(+0.94%)
Nov 05, 2024	6.490	6.650	6.400	6.400	50,230	-0.13(-1.99%)
Nov 04, 2024	6.598	6.598	6.330	6.530	37,034	+0.19(+3.00%)
Nov 01, 2024	6.520	6.550	6.330	6.340	31,654	-0.04(-0.63%)
Oct 31, 2024	6.290	6.590	6.280	6.380	45,361	+0.01(+0.16%)
Oct 30, 2024	6.600	6.610	6.300	6.370	53,956	-0.22(-3.34%)
Oct 29, 2024	6.660	6.805	6.540	6.590	92,628	-0.07(-1.05%)
Oct 28, 2024	6.900	7.070	6.660	6.660	110,879	-0.25(-3.55%)
Oct 25, 2024	6.860	7.055	6.750	6.905	40,500	+0.07(+0.95%)
Oct 24, 2024	6.830	6.867	6.730	6.840	33,382	-0.01(-0.15%)
Oct 23, 2024	6.880	6.920	6.770	6.850	35,254	-0.01(-0.15%)
Oct 22, 2024	6.880	7.308	6.860	6.860	73,764	+0.03(+0.44%)
Oct 21, 2024	7.160	7.160	6.785	6.830	50,470	-0.34(-4.74%)
Oct 18, 2024	6.980	7.399	6.880	7.170	92,468	+0.44(+6.54%)
Oct 17, 2024	6.720	6.900	6.560	6.730	89,173	-0.18(-2.60%)
Oct 16, 2024	6.950	7.370	6.870	6.910	36,500	+0.07(+1.02%)
Oct 15, 2024	7.250	7.366	6.770	6.840	103,810	-0.67(-8.92%)
Oct 14, 2024	7.240	7.600	7.020	7.510	88,795	+0.22(+3.02%)
Oct 11, 2024	7.250	7.466	7.190	7.290	78,065	-0.03(-0.41%)
Oct 10, 2024	7.390	7.490	7.040	7.320	78,249	-0.07(-0.95%)
Oct 09, 2024	7.290	7.614	6.880	7.390	120,835	-0.01(-0.14%)
Oct 08, 2024	7.350	7.640	7.120	7.400	160,907	-0.58(-7.27%)
Oct 07, 2024	8.000	7.980	7.500	7.980	339,366	+0.36(+4.72%)
Oct 04, 2024	8.500	8.500	7.470	7.620	379,865	-0.50(-6.16%)
Oct 03, 2024	7.500	8.120	7.140	8.120	226,299	+0.40(+5.18%)
Oct 02, 2024	7.930	8.580	7.190	7.720	653,484	+0.22(+2.93%)

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 and Conditions.