ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

JFIN Jiayin Group Inc

5.38
0.00 (0.00%)
Jul 26 2024 - Closed
Delayed by 15 minutes

JFIN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 5.38 0.00 0.00% 5.42 5.55 5.33 56,308
Jul 25 2024 5.38 -0.14 -2.54% 5.52 5.75 5.24 84,956
Jul 24 2024 5.52 -0.19 -3.33% 5.66 5.73 5.50 43,766
Jul 23 2024 5.71 -0.23 -3.87% 5.86 5.86 5.65 80,454
Jul 22 2024 5.94 -0.01 -0.17% 6.06 6.06 5.6162 61,461
Jul 19 2024 5.95 0.10 1.71% 5.90 6.00 5.90 30,775
Jul 18 2024 5.85 -0.35 -5.65% 6.18 6.27 5.85 43,618
Jul 17 2024 6.20 -0.03 -0.48% 6.20 6.27 6.20 16,476
Jul 16 2024 6.23 -0.18 -2.81% 6.36 6.36 6.21 36,426
Jul 15 2024 6.41 0.13 2.07% 6.25 6.41 6.20 25,618
Jul 12 2024 6.28 0.10 1.62% 6.24 6.355 6.17 42,348
Jul 11 2024 6.18 -0.12 -1.90% 6.12 6.32 6.12 28,755
Jul 10 2024 6.30 0.14 2.27% 6.22 6.30 6.16 51,818
Jul 09 2024 6.16 -0.09 -1.44% 6.24 6.24 6.16 13,479
Jul 08 2024 6.25 -0.04 -0.64% 6.29 6.29 6.15 20,573
Jul 05 2024 6.29 0.06 0.96% 6.34 6.34 6.13 88,369
Jul 03 2024 6.23 -0.07 -1.11% 6.37 6.38 6.19 37,992
Jul 02 2024 6.30 0.11 1.78% 6.27 6.48 6.16 21,950
Jul 01 2024 6.19 -0.04 -0.64% 6.12 6.2899 6.12 24,176
Jun 28 2024 6.23 0.00 0.00% 6.23 6.23 6.23 0
Jun 27 2024 6.23 -0.02 -0.32% 6.23 6.335 6.18 10,689
Jun 26 2024 6.25 0.02 0.32% 6.27 6.4699 6.16 47,762
Jun 25 2024 6.23 0.11 1.80% 6.20 6.2799 6.16 9,026
Jun 24 2024 6.12 -0.06 -0.91% 6.14 6.17 6.11 6,521
Jun 21 2024 6.176 -0.06 -1.03% 6.31 6.31 6.16 12,344
Jun 20 2024 6.24 0.14 2.30% 6.15 6.24 6.057 42,235
Jun 18 2024 6.10 0.00 0.00% 6.10 6.29 6.10 23,771
Jun 17 2024 6.10 -0.05 -0.81% 6.32 6.32 6.03 71,474
Jun 14 2024 6.15 -0.24 -3.76% 6.31 6.4868 6.01 59,105
Jun 13 2024 6.39 -0.35 -5.19% 6.77 6.84 6.39 65,272
Jun 12 2024 6.74 -0.24 -3.44% 7.08 7.08 6.67 57,349
Jun 11 2024 6.98 0.01 0.14% 6.90 7.25 6.90 25,617
Jun 10 2024 6.97 0.24 3.57% 6.67 7.20 6.54 69,544
Jun 07 2024 6.73 -0.17 -2.46% 6.79 6.90 6.66 95,931
Jun 06 2024 6.90 0.11 1.62% 6.67 6.90 6.67 19,428
Jun 05 2024 6.79 -0.06 -0.88% 6.85 6.90 6.716 17,715
Jun 04 2024 6.85 0.25 3.79% 6.69 6.88 6.5701 38,542
Jun 03 2024 6.60 0.08 1.23% 6.66 6.70 6.46 28,061
May 31 2024 6.52 0.01 0.17% 6.53 6.58 6.49 13,844
May 30 2024 6.5087 0.08 1.22% 6.52 6.5699 6.50 15,614
May 29 2024 6.43 -0.26 -3.89% 6.62 6.62 6.42 28,186
May 28 2024 6.69 0.19 2.92% 6.59 6.74 6.50 24,590
May 24 2024 6.50 -0.03 -0.46% 6.57 6.65 6.45 30,378
May 23 2024 6.53 -0.12 -1.80% 6.72 6.72 6.4214 28,832
May 22 2024 6.65 -0.02 -0.30% 6.66 6.7798 6.56 29,757
May 21 2024 6.67 -0.09 -1.33% 6.76 6.895 6.5741 38,497
May 20 2024 6.76 -0.08 -1.17% 6.94 6.99 6.76 18,884
May 17 2024 6.84 0.14 2.09% 6.77 6.9752 6.7061 41,485
May 16 2024 6.70 -0.26 -3.74% 6.95 6.9552 6.69 23,312
May 15 2024 6.96 -0.14 -1.97% 7.10 7.10 6.94 18,597
May 14 2024 7.10 0.19 2.75% 6.98 7.10 6.64 46,618
May 13 2024 6.91 0.11 1.62% 6.76 6.96 6.76 16,563
May 10 2024 6.80 0.13 1.95% 6.60 6.87 6.60 14,513
May 09 2024 6.67 -0.14 -2.06% 6.78 6.81 6.5401 28,848
May 08 2024 6.81 -0.08 -1.16% 6.82 6.87 6.60 26,145
May 07 2024 6.89 0.11 1.62% 6.81 7.16 6.79 71,389
May 06 2024 6.78 0.45 7.11% 6.45 6.79 6.35 46,581
May 03 2024 6.33 -0.12 -1.86% 6.43 6.51 6.33 12,814
May 02 2024 6.45 0.19 3.04% 6.35 6.46 6.31 14,789
May 01 2024 6.26 -0.02 -0.32% 6.28 6.37 6.26 13,346
Apr 30 2024 6.28 -0.17 -2.64% 6.53 6.53 6.22 56,837
Apr 29 2024 6.45 -0.20 -3.01% 6.65 6.65 6.43 39,744