Jiayin Group Inc (JFIN) Historical Stock Data

6.33 ↓0.12 (-1.86%)

As of May 3, 2024, 11:14am EST.

Historical Data

In the past 30 trading days, JFIN is down -0.91% a day on average. There have been 9 days where Jiayin Group Inc closed green and 21 days where JFIN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	6.43	6.33	↓$0.10 (-1.56%)	6.33	6.51	12.81K
2024-05-02	6.35	6.45	↑$0.10 (1.57%)	6.31	6.46	14.80K
2024-05-01	6.28	6.26	↓$0.02 (-0.32%)	6.26	6.37	13.36K
2024-04-30	6.53	6.28	↓$0.25 (-3.83%)	6.22	6.53	56.84K
2024-04-29	6.65	6.45	↓$0.20 (-3.01%)	6.43	6.65	39.74K
2024-04-26	6.49	6.65	↑$0.16 (2.47%)	6.47	6.68	27.14K
2024-04-25	6.40	6.36	↓$0.04 (-0.63%)	6.35	6.52	11.97K
2024-04-24	6.38	6.46	↑$0.08 (1.25%)	6.32	6.59	53.07K
2024-04-23	6.34	6.32	↓$0.02 (-0.32%)	6.28	6.44	48.01K
2024-04-22	6.49	6.39	↓$0.10 (-1.54%)	6.27	6.49	31.86K
2024-04-19	6.41	6.36	↓$0.05 (-0.78%)	6.34	6.49	21.23K
2024-04-18	6.48	6.45	↓$0.03 (-0.46%)	6.35	6.48	24.96K
2024-04-17	6.40	6.37	↓$0.03 (-0.47%)	6.27	6.49	30.45K
2024-04-16	6.42	6.36	↓$0.06 (-0.93%)	6.11	6.42	41.90K
2024-04-15	6.47	6.44	↓$0.03 (-0.46%)	6.32	6.49	52.92K
2024-04-12	6.55	6.46	↓$0.09 (-1.37%)	6.35	6.61	50.56K
2024-04-11	6.74	6.68	↓$0.06 (-0.89%)	6.56	6.74	31.32K
2024-04-10	6.78	6.70	↓$0.08 (-1.18%)	6.53	6.79	23.40K
2024-04-09	6.61	6.74	↑$0.13 (1.97%)	6.60	6.74	29.85K
2024-04-08	6.71	6.70	↓$0.01 (-0.15%)	6.50	6.71	57.35K
2024-04-05	6.35	6.55	↑$0.20 (3.15%)	6.32	6.58	31.12K
2024-04-04	6.68	6.39	↓$0.29 (-4.34%)	6.11	6.78	228.80K
2024-04-03	6.72	6.78	↑$0.06 (0.89%)	6.42	6.88	59.75K
2024-04-02	7.00	6.76	↓$0.24 (-3.43%)	6.33	7.00	172.65K
2024-04-01	6.66	6.76	↑$0.10 (1.50%)	6.60	7.02	81.66K
2024-03-28	6.92	6.52	↓$0.40 (-5.78%)	6.00	6.99	176.11K
2024-03-27	7.50	6.90	↓$0.60 (-8.00%)	6.84	7.50	172.69K
2024-03-26	7.32	7.40	↑$0.08 (1.09%)	7.29	7.50	85.41K
2024-03-25	7.50	7.37	↓$0.13 (-1.73%)	7.25	7.50	56.45K
2024-03-22	7.40	7.40	↑$0.00 (0.00%)	7.29	7.50	58.57K