Jiayin Group Inc (JFIN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 5.71 | -0.16 | -2.73 | 5.86 | 5.86 | 5.65 | 80454 |
| 1721687700 | 5.87 | -0.08 | -1.34 | 6.0599999 | 6.0599999 | 5.6162 | 58572 |
| 1721428500 | 5.95 | 0.1 | 1.71 | 5.97 | 6 | 5.9 | 23792 |
| 1721342100 | 5.85 | -0.35 | -5.65 | 6.18 | 6.2699999 | 5.85 | 43618 |
| 1721255700 | 6.2 | -0.03 | -0.48 | 6.265 | 6.265 | 6.2 | 12745 |
| 1721169300 | 6.23 | -0.18 | -2.81 | 6.36 | 6.36 | 6.21 | 36426 |
| 1721082900 | 6.41 | 0.13 | 2.07 | 6.25 | 6.41 | 6.2 | 25618 |
| 1720823700 | 6.28 | 0.1 | 1.62 | 6.24 | 6.355 | 6.17 | 42348 |
| 1720737300 | 6.18 | -0.12 | -1.90 | 6.12 | 6.32 | 6.12 | 28403 |
| 1720650900 | 6.3 | 0.14 | 2.27 | 6.22 | 6.3 | 6.16 | 51818 |
| 1720564500 | 6.16 | -0.09 | -1.44 | 6.24 | 6.24 | 6.16 | 13479 |
| 1720478100 | 6.25 | -0.04 | -0.64 | 6.29 | 6.29 | 6.15 | 20573 |
| 1720218900 | 6.29 | 0.06 | 0.96 | 6.34 | 6.34 | 6.13 | 88369 |
| 1720040640 | 6.23 | -0.07 | -1.11 | 6.37 | 6.38 | 6.19 | 37992 |
| 1719959700 | 6.3 | 0.11 | 1.78 | 6.2699999 | 6.48 | 6.16 | 21950 |
| 1719873300 | 6.19 | 0.01 | 0.16 | 6.12 | 6.2899 | 6.12 | 24176 |
| 1719614100 | 6.18 | -0.05 | -0.80 | 6.3099999 | 6.35 | 6.1716 | 26259 |
| 1719527700 | 6.23 | -0.02 | -0.32 | 6.23 | 6.335 | 6.18 | 10689 |
| 1719441300 | 6.25 | 0.02 | 0.32 | 6.2699999 | 6.4699 | 6.16 | 47762 |
| 1719354900 | 6.23 | 0.11 | 1.80 | 6.2 | 6.2798999 | 6.16 | 9026 |
| 1719268500 | 6.12 | -0.06 | -0.91 | 6.14 | 6.17 | 6.11 | 6521 |
| 1719009300 | 6.176 | -0.06 | -1.03 | 6.3099999 | 6.3099999 | 6.16 | 12344 |
| 1718922900 | 6.24 | 0.14 | 2.30 | 6.15 | 6.24 | 6.057 | 42235 |
| 1718750100 | 6.1 | 0 | 0.00 | 6.1 | 6.29 | 6.1 | 23771 |
| 1718663700 | 6.1 | -0.05 | -0.81 | 6.32 | 6.32 | 6.03 | 71474 |
| 1718404500 | 6.15 | -0.24 | -3.76 | 6.3099999 | 6.4868 | 6.01 | 59105 |
| 1718318100 | 6.39 | -0.35 | -5.19 | 6.77 | 6.84 | 6.39 | 65272 |
| 1718231700 | 6.74 | -0.24 | -3.44 | 7.08 | 7.08 | 6.67 | 56783 |
| 1718145300 | 6.98 | 0.01 | 0.14 | 6.9 | 7.25 | 6.9 | 25617 |
| 1718058900 | 6.97 | 0.24 | 3.57 | 6.67 | 7.2 | 6.54 | 69543 |
| 1717799700 | 6.73 | -0.17 | -2.46 | 6.79 | 6.9 | 6.66 | 93441 |
| 1717713300 | 6.9 | 0.11 | 1.62 | 6.67 | 6.9 | 6.67 | 19428 |
| 1717626900 | 6.79 | -0.06 | -0.88 | 6.85 | 6.9 | 6.716 | 17715 |
| 1717540500 | 6.85 | 0.25 | 3.79 | 6.69 | 6.88 | 6.5701 | 38542 |
| 1717454100 | 6.6 | 0.08 | 1.23 | 6.66 | 6.7 | 6.46 | 28061 |
| 1717194900 | 6.5199999 | 0.01 | 0.17 | 6.53 | 6.58 | 6.49 | 13844 |
| 1717108500 | 6.5087 | 0.08 | 1.22 | 6.5199999 | 6.5699 | 6.5 | 15614 |
| 1717022100 | 6.43 | -0.26 | -3.89 | 6.62 | 6.62 | 6.42 | 28186 |
| 1716935700 | 6.69 | 0.19 | 2.92 | 6.59 | 6.74 | 6.5 | 24590 |
| 1716590100 | 6.5 | -0.03 | -0.46 | 6.57 | 6.65 | 6.45 | 30378 |
| 1716503700 | 6.53 | -0.12 | -1.80 | 6.72 | 6.72 | 6.4214 | 28750 |
| 1716417300 | 6.65 | -0.02 | -0.30 | 6.66 | 6.7798 | 6.5599999 | 29757 |
| 1716330900 | 6.67 | -0.09 | -1.33 | 6.76 | 6.895 | 6.5740999 | 38497 |
| 1716244500 | 6.76 | -0.08 | -1.17 | 6.94 | 6.99 | 6.76 | 18884 |
| 1715985300 | 6.84 | 0.14 | 2.09 | 6.77 | 6.9752 | 6.7061 | 41485 |
| 1715898900 | 6.7 | -0.26 | -3.74 | 6.95 | 6.9552 | 6.69 | 23312 |
| 1715812500 | 6.96 | -0.14 | -1.97 | 7.1 | 7.1 | 6.94 | 18597 |
| 1715726100 | 7.1 | 0.19 | 2.75 | 6.98 | 7.1 | 6.64 | 46618 |
| 1715639700 | 6.91 | 0.11 | 1.62 | 6.76 | 6.96 | 6.76 | 16563 |
| 1715380500 | 6.8 | 0.13 | 1.95 | 6.6 | 6.87 | 6.6 | 14513 |
| 1715294100 | 6.67 | -0.14 | -2.06 | 6.78 | 6.81 | 6.5401 | 28848 |
| 1715207700 | 6.81 | -0.08 | -1.16 | 6.82 | 6.87 | 6.6 | 26145 |
| 1715121300 | 6.89 | 0.11 | 1.62 | 6.81 | 7.16 | 6.79 | 71389 |
| 1715034900 | 6.78 | 0.45 | 7.11 | 6.45 | 6.79 | 6.35 | 46581 |
| 1714775700 | 6.33 | -0.12 | -1.86 | 6.43 | 6.51 | 6.33 | 12814 |
| 1714689300 | 6.45 | 0.19 | 3.04 | 6.35 | 6.46 | 6.3099999 | 14789 |
| 1714602900 | 6.26 | -0.02 | -0.32 | 6.28 | 6.37 | 6.26 | 13346 |
| 1714516500 | 6.28 | -0.17 | -2.64 | 6.53 | 6.53 | 6.22 | 56837 |
| 1714430100 | 6.45 | -0.2 | -3.01 | 6.65 | 6.65 | 6.43 | 39744 |
| 1714170900 | 6.65 | 0.29 | 4.56 | 6.49 | 6.68 | 6.47 | 27141 |
| 1714084500 | 6.36 | -0.1 | -1.55 | 6.47 | 6.5199999 | 6.3467 | 11421 |
| 1713998100 | 6.46 | 0.14 | 2.22 | 6.38 | 6.59 | 6.32 | 53072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
