Jiayin Group Inc. - American Depositary Shares (JFIN)

6.1334
-0.3066 (-4.76%)
NASDAQ · Last Trade: Feb 5th, 10:21 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
11/26/20257.267.467.117.20156,4027.20
11/25/20257.247.546.967.413,497,7767.41
11/24/20257.508.017.217.22141,7357.22
11/21/20257.517.746.887.44121,6427.44
11/20/20258.228.587.357.67131,7827.67
11/19/20258.518.567.848.0690,5638.06
11/18/20258.838.838.608.6721,2598.67
11/17/20258.989.018.668.7336,8698.73
11/14/20258.919.018.648.7253,1428.72
11/13/20259.189.378.848.8844,7238.88
11/12/20259.269.409.029.1623,6829.16
11/11/20259.239.529.189.3465,8939.34
11/10/20259.209.769.209.3656,0739.36
11/07/20258.809.038.659.0239,6409.02
11/06/20258.859.008.748.8224,8948.82
11/05/20258.989.098.828.9635,4208.96