JFIN

Jiayin Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Jiayin Group Inc JFIN NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.05 -1.1% 4.48 16:11:04
Open Price Low Price High Price Close Price Prev Close
4.40 4.23 4.57 4.57 4.53
more quote information »

JFIN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

JFIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 4.53 -0.24 -5.03% 4.68 4.68 4.42 62,857
Jul 22 2021 4.77 0.05 1.06% 4.75 4.89 4.60 36,122
Jul 21 2021 4.72 0.22 4.89% 4.43 4.80 4.40 97,316
Jul 20 2021 4.50 -0.03 -0.66% 4.59 4.60 4.301 131,787
Jul 19 2021 4.53 -0.20 -4.23% 4.59 4.81 4.38 82,899
Jul 16 2021 4.73 -0.15 -3.07% 4.91 4.97 4.68 53,770
Jul 15 2021 4.88 0.01 0.21% 4.85 5.0199 4.79 75,470
Jul 14 2021 4.87 0.00 0.0% 4.93 5.00 4.80 80,836
Jul 13 2021 4.87 0.02 0.41% 4.82 5.00 4.77 76,543
Jul 12 2021 4.85 -0.14 -2.81% 4.93 5.12 4.85 88,719
Jul 09 2021 4.99 0.12 2.46% 5.04 5.11 4.89 189,354
Jul 08 2021 4.87 -0.11 -2.21% 4.95 5.12 4.73 253,658
Jul 07 2021 4.98 -0.19 -3.68% 5.22 5.22 4.90 141,025
Jul 06 2021 5.17 -0.13 -2.45% 5.18 5.23 5.11 56,138
Jul 02 2021 5.30 -0.12 -2.21% 5.31 5.42 5.25 39,030
Jul 01 2021 5.42 0.13 2.46% 5.37 5.46 5.28 77,102
Jun 30 2021 5.29 -0.17 -3.11% 5.42 5.45 5.15 220,315
Jun 29 2021 5.46 -0.05 -0.91% 5.46 5.54 5.4079 72,903
Jun 28 2021 5.51 -0.07 -1.25% 5.58 5.59 5.35 128,102
See More Historical Prices ยป
Your Recent History
NASDAQ
JFIN
Jiayin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210726 20:31:32