ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

JFIN Jiayin Group Inc

5.52
0.08 (1.47%)
Feb 23 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Jiayin Group Inc JFIN NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.08 1.47% 5.52 20:00:00
Open Price Low Price High Price Close Price Prev Close
5.55 5.4301 5.55 5.52 5.44
more quote information »

JFIN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.00%
1 Month0.000.000.000.0000.000.00%
3 Months0.000.000.000.0000.000.00%
6 Months0.000.000.000.0000.000.00%
1 Year0.000.000.000.0000.000.00%
3 Years0.000.000.000.0000.000.00%
5 Years0.000.000.000.0000.000.00%

JFIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 5.52 0.08 1.47% 5.55 5.55 5.4301 41,357
Feb 22 2024 5.44 -0.11 -1.98% 5.46 5.5348 5.25 53,132
Feb 21 2024 5.55 0.12 2.12% 5.57 5.5999 5.41 15,247
Feb 20 2024 5.435 -0.10 -1.72% 5.54 5.5723 5.34 35,759
Feb 16 2024 5.53 -0.06 -1.07% 5.69 5.69 5.34 59,502
Feb 15 2024 5.59 0.33 6.27% 5.44 5.6499 5.30 75,123
Feb 14 2024 5.26 -0.07 -1.31% 5.40 5.4973 5.1001 29,279
Feb 13 2024 5.33 -0.18 -3.27% 5.59 5.59 5.192 21,070
Feb 12 2024 5.51 0.34 6.58% 5.27 5.61 5.2101 46,931
Feb 09 2024 5.17 0.05 0.98% 5.12 5.2194 5.05 73,097
Feb 08 2024 5.12 0.07 1.39% 5.05 5.25 5.05 20,359
Feb 07 2024 5.05 -0.12 -2.32% 5.11 5.26 5.05 67,422
Feb 06 2024 5.17 0.04 0.78% 5.10 5.32 5.10 22,104
Feb 05 2024 5.13 -0.15 -2.84% 5.31 5.48 5.10 90,314
Feb 02 2024 5.28 -0.33 -5.88% 5.52 5.6899 5.22 155,038
Feb 01 2024 5.61 0.14 2.56% 5.43 5.70 5.39 62,658
Jan 31 2024 5.47 0.02 0.37% 5.45 5.5381 5.32 44,457
Jan 30 2024 5.45 -0.23 -4.05% 5.58 5.69 5.45 21,532
Jan 29 2024 5.68 0.10 1.79% 5.72 5.73 5.24 57,360
Jan 26 2024 5.58 -0.10 -1.76% 5.65 5.70 5.37 17,151
Jan 25 2024 5.68 0.19 3.46% 5.59 5.74 5.42 37,401
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock