JFIN Quote, Trading Chart, Jiayin Group Inc.

home / stock / jfin / jfin quote

Stock Information
Company Name: Jiayin Group Inc.
Stock Symbol: JFIN
Market: NYSE
Website: jiayinfintech.cn
Menu
JFIN JFIN Quote JFIN Short JFIN News JFIN Articles JFIN Message Board
Get JFIN Alerts

News, Short Squeeze, Breakout and More Instantly...
JFIN Quote
Last:$3.075
Change Percent:-2.10%
Open:$3.101
Previous Close:$3.075
High:$3.1599
Low:$3.06
Volume:13,580
Last Trade Date Time:02/12/2020 04:42:16 pm
Quotes are delayed by 15 to 20 minutes.
JFIN Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$3.101
Close:$3.075
High:$3.1599
Low:$3.06
Volume:13,580
Date:2020-02-11
Open:$3.2444
Close:$3.1408
High:$3.2444
Low:$3.1408
Volume:931
Date:2020-02-10
Open:$3.18
Close:$3.15
High:$3.25
Low:$3.0687
Volume:4,464
Date:2020-02-07
Open:$3.40
Close:$3.03
High:$3.40
Low:$3.03
Volume:9,127
Date:2020-02-06
Open:$3.42
Close:$3.20
High:$3.42
Low:$3.08
Volume:2,897
Date:2020-02-05
Open:$3.62
Close:$3.5613
High:$3.62
Low:$3.43
Volume:2,586
Date:2020-02-04
Open:$3.6387
Close:$3.48
High:$3.6387
Low:$3.34
Volume:4,598
Date:2020-02-03
Open:$3.14
Close:$3.41
High:$3.61
Low:$3.14
Volume:17,603
Date:2020-01-31
Open:$3.71
Close:$3.00
High:$3.7535
Low:$3.00
Volume:11,399
Date:2020-01-30
Open:$3.75
Close:$3.7929
High:$3.7929
Low:$3.75
Volume:1,136
Date:2020-01-29
Open:$3.8786
Close:$3.8786
High:$3.8786
Low:$3.8786
Volume:443
Date:2020-01-28
Open:$3.8301
Close:$3.71
High:$3.835
Low:$3.669
Volume:5,094
Date:2020-01-27
Open:$4.16
Close:$3.9999
High:$4.196
Low:$3.87
Volume:9,200
Date:2020-01-24
Open:$4.35
Close:$4.16
High:$4.36
Low:$4.16
Volume:7,244
Date:2020-01-23
Open:$4.35
Close:$4.36
High:$4.36
Low:$4.35
Volume:1,451
Date:2020-01-22
Open:$4.50
Close:$4.35
High:$4.50
Low:$4.2501
Volume:7,535
Date:2020-01-21
Open:$5.35
Close:$4.24
High:$5.35
Low:$4.09
Volume:39,212
Date:2020-01-20
Open:$5.4884
Close:$5.35
High:$5.4884
Low:$5.35
Volume:1,681
Date:2020-01-17
Open:$5.4884
Close:$5.35
High:$5.4884
Low:$5.35
Volume:1,681
Date:2020-01-16
Open:$5.40
Close:$5.31
High:$5.4085
Low:$5.31
Volume:1,185