JFIN

Jiayin Historical Data

JFIN Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 22 2021 5.28 -0.28 -5.04% 5.56 6.17 5.28 869,228
Apr 21 2021 5.56 0.04 0.72% 5.48 5.58 5.20 306,765
Apr 20 2021 5.52 -0.05 -0.9% 5.58 5.95 5.46 628,144
Apr 19 2021 5.57 -0.42 -7.01% 5.85 5.98 5.50 454,162
Apr 16 2021 5.99 0.33 5.83% 5.69 6.30 5.51 634,539
Apr 15 2021 5.66 -0.89 -13.59% 6.62 6.6701 5.65 794,233
Apr 14 2021 6.55 -0.13 -1.95% 6.64 7.00 6.46 561,365
Apr 13 2021 6.68 0.05 0.75% 6.6826 6.93 6.4097 567,127
Apr 12 2021 6.63 -1.19 -15.22% 7.40 7.5887 6.53 738,784
Apr 09 2021 7.82 -0.59 -7.02% 8.2796 8.2796 7.55 1,501,189
Apr 08 2021 8.41 1.25 17.46% 7.39 8.47 7.2101 2,042,137
Apr 07 2021 7.16 -0.65 -8.32% 7.55 7.6898 7.12 553,993
Apr 06 2021 7.81 -0.03 -0.38% 7.85 7.99 7.28 811,641
Apr 05 2021 7.84 -0.63 -7.44% 9.02 9.32 7.675 1,506,585
Apr 02 2021 8.47 0.00 +0.00% 8.35 8.70 8.0294 0
Apr 01 2021 8.47 0.22 2.67% 8.35 8.70 8.0294 1,441,525
Mar 31 2021 8.25 -0.45 -5.17% 8.57 8.78 8.0265 904,510
Mar 30 2021 8.70 0.95 12.26% 7.76 10.2373 7.76 4,668,195
Mar 29 2021 7.75 -1.17 -13.12% 9.08 9.0899 7.61 894,751
Mar 26 2021 8.92 -0.46 -4.9% 9.35 9.87 8.27 914,181
Mar 25 2021 9.38 -0.50 -5.06% 9.26 10.39 7.99 2,402,567
Mar 24 2021 9.88 -0.38 -3.7% 10.96 12.47 9.29 5,150,114
Mar 23 2021 10.26 -4.38 -29.92% 12.74 12.98 9.85 9,628,789
Mar 22 2021 14.64 6.42 78.1% 7.72 14.95 7.61 77,229,916
Mar 19 2021 8.22 -1.19 -12.65% 8.60 9.10 7.51 7,554,426
Mar 18 2021 9.41 3.99 73.62% 5.35 13.60 5.30 137,295,296
Mar 17 2021 5.42 1.15 26.93% 4.33 5.78 4.31 1,988,092
Mar 16 2021 4.27 -0.29 -6.36% 4.455 4.79 4.27 228,351
Mar 15 2021 4.56 0.26 6.05% 4.30 4.60 4.30 152,276
Mar 12 2021 4.30 0.19 4.62% 4.10 4.30 4.07 99,974
Mar 11 2021 4.11 0.15 3.79% 4.09 4.17 3.85 106,786
Mar 10 2021 3.96 0.18 4.76% 3.81 4.10 3.76 117,594
Mar 09 2021 3.78 0.11 3.0% 3.75 3.89 3.717 107,683
Mar 08 2021 3.67 -0.07 -1.87% 3.86 3.87 3.64 90,798
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 15 2021 4.59 0.00 +0.00% 4.45 4.665 4.34 0
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
Feb 05 2021 4.02 0.24 6.35% 4.15 4.95 3.98 1,737,418
Feb 04 2021 3.78 0.20 5.59% 3.60 4.07 3.564 660,078
Feb 03 2021 3.58 0.12 3.47% 3.46 3.60 3.44 95,966
Feb 02 2021 3.46 -0.04 -1.14% 3.50 3.58 3.40 113,040
Feb 01 2021 3.50 0.15 4.48% 3.43 3.50 3.35 109,110
Jan 29 2021 3.35 -0.15 -4.29% 3.50 3.62 3.32 101,882
Jan 28 2021 3.50 0.13 3.86% 3.38 3.6597 3.38 102,180
Jan 27 2021 3.37 -0.36 -9.65% 3.64 3.64 3.34 249,569
Jan 26 2021 3.73 -0.07 -1.84% 3.82 3.82 3.7001 103,275
Jan 25 2021 3.80 0.10 2.7% 3.80 3.84 3.65 173,175


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.