Jiayin Group Inc (JFIN) Historical Stock Data
6.46 ↑0.14 (2.22%)
As of April 24, 2024, 12:53pm EST.
Historical Data
In the past 30 trading days, JFIN is down -0.36% a day on average. There have been 11 days where Jiayin Group Inc closed green and 19 days where JFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 7.13 | 7.48 | ↑$0.35 (4.91%) | 7.12 | 7.57 | 117.61K |
| 2024-03-20 | 7.20 | 7.13 | ↓$0.07 (-0.97%) | 7.04 | 7.30 | 91.02K |
| 2024-03-19 | 7.10 | 7.17 | ↑$0.07 (0.99%) | 7.00 | 7.19 | 57.86K |
| 2024-03-18 | 6.80 | 7.08 | ↑$0.28 (4.12%) | 6.65 | 7.21 | 133.19K |
| 2024-03-15 | 6.90 | 6.73 | ↓$0.17 (-2.46%) | 6.50 | 6.96 | 49.42K |
| 2024-03-14 | 7.00 | 6.87 | ↓$0.13 (-1.86%) | 6.65 | 7.00 | 114.30K |
| 2024-03-13 | 6.50 | 6.92 | ↑$0.42 (6.46%) | 6.48 | 7.04 | 232.03K |
Create an account or log in to view more rows.
$JFIN tomorrow will be an explosion day
I believe it!
$JFIN good support.....
$JFIN not yet time to short
$JFIN Up! Up! Up! Up! Up! Up! Up!
$JFIN get ready bears and bulls
$JFIN nice gap
$JFIN who here can't stand the CEO?
$JFIN bounce it!!
$JFIN hold
$JFIN nothing drops