ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

JFIN Jiayin Group Inc

6.36
-0.09 (-1.40%)
After Hours
Last Updated: 16:00:06
Delayed by 15 minutes

JFIN Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 6.36 -0.09 -1.40% 6.41 6.49 6.34 21,181
Apr 18 2024 6.45 0.08 1.26% 6.48 6.48 6.345 24,964
Apr 17 2024 6.37 0.01 0.16% 6.40 6.49 6.27 30,451
Apr 16 2024 6.36 -0.08 -1.24% 6.42 6.42 6.11 41,901
Apr 15 2024 6.44 -0.02 -0.31% 6.47 6.49 6.32 52,913
Apr 12 2024 6.46 -0.22 -3.29% 6.55 6.61 6.35 50,535
Apr 11 2024 6.68 -0.02 -0.30% 6.74 6.74 6.5601 31,318
Apr 10 2024 6.70 -0.04 -0.59% 6.78 6.79 6.53 23,403
Apr 09 2024 6.74 0.04 0.60% 6.61 6.74 6.60 29,847
Apr 08 2024 6.70 0.15 2.29% 6.71 6.71 6.50 57,348
Apr 05 2024 6.55 0.16 2.50% 6.35 6.58 6.32 31,117
Apr 04 2024 6.39 -0.39 -5.75% 6.68 6.7792 6.11 228,798
Apr 03 2024 6.78 0.02 0.30% 6.72 6.88 6.42 59,701
Apr 02 2024 6.76 0.00 0.00% 7.00 7.00 6.33 172,621
Apr 01 2024 6.76 0.24 3.68% 6.66 7.0197 6.60 81,488
Mar 28 2024 6.52 -0.38 -5.51% 6.92 6.99 6.00 176,106
Mar 27 2024 6.90 -0.50 -6.76% 7.50 7.50 6.8401 172,683
Mar 26 2024 7.40 0.03 0.41% 7.32 7.50 7.29 85,406
Mar 25 2024 7.37 -0.03 -0.41% 7.50 7.50 7.25 56,445
Mar 22 2024 7.40 -0.08 -1.07% 7.40 7.50 7.29 58,567
Mar 21 2024 7.48 0.35 4.91% 7.13 7.57 7.12 117,560
Mar 20 2024 7.13 -0.04 -0.56% 7.20 7.30 7.04 91,014
Mar 19 2024 7.17 0.09 1.27% 7.10 7.19 7.00 57,858
Mar 18 2024 7.08 0.35 5.20% 6.80 7.212 6.65 133,183
Mar 15 2024 6.73 -0.14 -2.04% 6.90 6.959 6.50 49,244
Mar 14 2024 6.87 -0.05 -0.72% 7.00 7.00 6.65 114,230
Mar 13 2024 6.92 0.54 8.46% 6.50 7.035 6.475 231,600
Mar 12 2024 6.38 0.18 2.90% 6.30 6.5697 6.17 66,321
Mar 11 2024 6.20 -0.21 -3.28% 6.49 6.50 6.03 75,314
Mar 08 2024 6.41 0.21 3.39% 6.28 6.55 6.255 77,470
Mar 07 2024 6.20 0.03 0.49% 6.24 6.5794 6.19 150,615
Mar 06 2024 6.17 0.47 8.25% 5.90 6.20 5.71 113,312
Mar 05 2024 5.70 0.09 1.60% 5.65 5.89 5.6252 57,637
Mar 04 2024 5.61 -0.37 -6.19% 5.93 5.9757 5.60 51,548
Mar 01 2024 5.98 0.28 4.82% 5.71 6.02 5.65 124,479
Feb 29 2024 5.705 0.24 4.30% 5.59 5.7499 5.50 42,035
Feb 28 2024 5.47 -0.06 -1.08% 5.47 5.60 5.45 45,228
Feb 27 2024 5.53 -0.08 -1.43% 5.62 5.76 5.4901 25,263
Feb 26 2024 5.61 0.09 1.63% 5.43 5.73 5.43 64,432
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
Jan 24 2024 5.49 -0.24 -4.19% 5.64 5.85 5.20 76,748
Jan 23 2024 5.73 0.11 1.96% 5.68 5.7999 5.5509 52,963
Jan 22 2024 5.62 -0.19 -3.27% 5.81 5.81 5.31 84,789

Your Recent History

Delayed Upgrade Clock