1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Jiayin Group Inc (JFIN)
  7. Historical

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
-0.0193 -0.62% 3.1007 08:00:00
Open Price Low Price High Price Close Price Prev Close
3.12
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
Dec 01 2021 3.12 -0.11 -3.26% 3.29 3.3872 3.12 56,427
Nov 30 2021 3.2252 -0.16 -4.86% 3.35 3.39 3.16 67,900
Nov 29 2021 3.39 -0.21 -5.83% 3.66 3.67 3.33 147,444
Nov 26 2021 3.60 -0.20 -5.26% 3.67 3.7398 3.5501 34,611
Nov 24 2021 3.80 0.01 0.26% 3.73 3.81 3.40 339,009
Nov 23 2021 3.79 -0.01 -0.26% 3.78 4.13 3.76 214,332
Nov 22 2021 3.80 0.17 4.68% 3.67 3.80 3.55 105,395
Nov 19 2021 3.63 -0.02 -0.55% 3.65 3.8099 3.6085 73,161
Nov 18 2021 3.65 -0.20 -5.19% 3.81 3.83 3.62 156,023
Nov 17 2021 3.85 -0.03 -0.77% 3.90 3.95 3.81 82,310
Nov 16 2021 3.88 -0.01 -0.26% 3.88 3.95 3.78 128,621
Nov 15 2021 3.89 0.02 0.52% 3.87 3.90 3.7906 54,379
Nov 12 2021 3.87 0.07 1.84% 3.76 3.94 3.76 68,703
Nov 11 2021 3.80 0.05 1.33% 3.80 3.97 3.71 134,319
Nov 10 2021 3.75 -0.14 -3.6% 3.92 4.09 3.72 229,807
Nov 09 2021 3.89 -0.03 -0.77% 3.97 3.97 3.82 111,489
Nov 08 2021 3.92 -0.05 -1.26% 3.97 3.9987 3.88 97,008
Nov 05 2021 3.97 -0.05 -1.24% 3.99 4.15 3.90 60,935
Nov 04 2021 4.02 -0.09 -2.19% 4.11 4.13 3.98 45,433
Nov 03 2021 4.11 0.16 4.05% 3.91 4.20 3.91 97,647
Nov 02 2021 3.95 -0.04 -1.0% 3.99 4.00 3.88 36,899
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.