Jiayin Group Inc (JFIN) Historical Stock Data
5.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JFIN is down -0.47% a day on average. There have been 15 days where Jiayin Group Inc closed green and 15 days where JFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.50 | 5.84 | ↓$0.66 (-10.15%) | 5.18 | 6.51 | 245.21K |
| 2024-11-19 | 6.81 | 6.80 | ↓$0.01 (-0.15%) | 6.60 | 6.84 | 36.82K |
| 2024-11-18 | 6.74 | 6.75 | ↑$0.01 (0.15%) | 6.55 | 6.85 | 53.82K |
| 2024-11-15 | 6.56 | 6.70 | ↑$0.14 (2.13%) | 6.56 | 6.77 | 19.92K |
| 2024-11-14 | 6.60 | 6.65 | ↑$0.05 (0.76%) | 6.41 | 6.80 | 44.58K |
| 2024-11-13 | 6.53 | 6.61 | ↑$0.08 (1.23%) | 6.53 | 6.65 | 17.29K |
| 2024-11-12 | 6.42 | 6.52 | ↑$0.10 (1.56%) | 6.42 | 6.66 | 32.10K |
| 2024-11-11 | 6.41 | 6.62 | ↑$0.21 (3.28%) | 6.41 | 6.68 | 41.59K |
| 2024-11-08 | 6.60 | 6.56 | ↓$0.04 (-0.61%) | 6.40 | 6.67 | 41.92K |
| 2024-11-07 | 6.67 | 6.73 | ↑$0.07 (0.98%) | 6.41 | 6.74 | 30.19K |
| 2024-11-06 | 6.26 | 6.46 | ↑$0.20 (3.19%) | 6.26 | 6.52 | 36.81K |
| 2024-11-05 | 6.49 | 6.40 | ↓$0.09 (-1.39%) | 6.40 | 6.65 | 50.23K |
| 2024-11-04 | 6.60 | 6.53 | ↓$0.07 (-1.03%) | 6.33 | 6.60 | 37.04K |
| 2024-11-01 | 6.52 | 6.34 | ↓$0.18 (-2.76%) | 6.33 | 6.55 | 31.65K |
| 2024-10-31 | 6.29 | 6.38 | ↑$0.09 (1.43%) | 6.28 | 6.59 | 45.36K |
| 2024-10-30 | 6.60 | 6.37 | ↓$0.23 (-3.49%) | 6.30 | 6.61 | 53.96K |
| 2024-10-29 | 6.66 | 6.59 | ↓$0.07 (-1.05%) | 6.54 | 6.81 | 92.63K |
| 2024-10-28 | 6.90 | 6.66 | ↓$0.24 (-3.48%) | 6.66 | 7.07 | 110.88K |
| 2024-10-25 | 6.86 | 6.91 | ↑$0.04 (0.66%) | 6.75 | 7.06 | 40.50K |
| 2024-10-24 | 6.83 | 6.84 | ↑$0.01 (0.15%) | 6.73 | 6.87 | 33.38K |
| 2024-10-23 | 6.88 | 6.85 | ↓$0.03 (-0.44%) | 6.77 | 6.92 | 35.25K |
| 2024-10-22 | 6.88 | 6.86 | ↓$0.02 (-0.29%) | 6.86 | 7.31 | 73.76K |
| 2024-10-21 | 7.16 | 6.83 | ↓$0.33 (-4.61%) | 6.78 | 7.16 | 50.48K |
| 2024-10-18 | 6.98 | 7.17 | ↑$0.19 (2.72%) | 6.88 | 7.40 | 92.47K |
| 2024-10-17 | 6.72 | 6.73 | ↑$0.01 (0.15%) | 6.56 | 6.90 | 89.17K |
| 2024-10-16 | 6.95 | 6.91 | ↓$0.04 (-0.58%) | 6.87 | 7.37 | 36.50K |
| 2024-10-15 | 7.25 | 6.84 | ↓$0.41 (-5.66%) | 6.77 | 7.37 | 103.80K |
| 2024-10-14 | 7.24 | 7.51 | ↑$0.27 (3.73%) | 7.02 | 7.60 | 88.80K |
| 2024-10-11 | 7.25 | 7.29 | ↑$0.04 (0.55%) | 7.19 | 7.47 | 78.06K |
| 2024-10-10 | 7.39 | 7.32 | ↓$0.07 (-0.95%) | 7.04 | 7.49 | 78.25K |
Create an account or log in to view more rows.
$JFIN Bullish AF ??
$JFIN has just been halted from trading due to volatility.
$JFIN now I buy
$JFIN Shorts are calling in all the favors
$JFIN nice!!!
$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