JFIN

Jiayin Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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 1.3% 3.90 20:00:00
Open Price Low Price High Price Close Price Prev Close
3.91 3.502 4.10 3.74 3.85
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
Mar 05 2021 3.74 -0.11 -2.86% 3.91 4.10 3.502 188,485
Mar 04 2021 3.85 -0.43 -10.05% 4.22 4.31 3.85 100,154
Mar 03 2021 4.28 -0.22 -4.89% 4.50 4.6548 4.25 107,658
Mar 02 2021 4.50 -0.11 -2.39% 4.75 4.75 4.32 100,782
Mar 01 2021 4.61 0.31 7.21% 4.38 4.79 4.38 85,759
Feb 26 2021 4.30 -0.44 -9.28% 4.50 4.85 4.11 317,974
Feb 25 2021 4.74 -0.43 -8.32% 5.18 5.3004 4.71 323,538
Feb 24 2021 5.17 0.07 1.37% 4.96 5.47 4.76 234,186
Feb 23 2021 5.10 -0.80 -13.56% 5.25 5.30 4.34 386,834
Feb 22 2021 5.90 0.29 5.17% 5.7696 6.45 5.62 636,260
Feb 19 2021 5.61 -0.29 -4.92% 6.0335 6.38 5.38 840,950
Feb 18 2021 5.90 0.54 10.07% 5.21 6.80 5.05 1,339,744
Feb 17 2021 5.36 0.10 1.9% 5.36 5.70 4.83 765,496
Feb 16 2021 5.26 0.67 14.6% 4.83 5.26 4.72 666,196
Feb 12 2021 4.59 0.09 2.0% 4.45 4.665 4.34 205,422
Feb 11 2021 4.50 0.41 10.02% 4.28 4.55 4.15 378,341
Feb 10 2021 4.09 -0.02 -0.49% 4.22 4.3319 3.95 176,316
Feb 09 2021 4.11 0.13 3.27% 3.93 4.20 3.90 258,399
Feb 08 2021 3.98 -0.04 -1.0% 4.15 4.29 3.90 329,961
See More Historical Prices »


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.