Jiayin Group Inc (JFIN) Historical Stock Data
6.26 ↓0.21 (-3.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JFIN is up 0.30% a day on average. There have been 18 days where Jiayin Group Inc closed green and 12 days where JFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.56 | 6.26 | ↓$0.30 (-4.57%) | 6.25 | 6.75 | 44.58K |
| 2024-12-19 | 6.53 | 6.47 | ↓$0.06 (-0.92%) | 6.34 | 6.60 | 53.46K |
| 2024-12-18 | 6.75 | 6.33 | ↓$0.42 (-6.22%) | 6.28 | 6.84 | 22.82K |
| 2024-12-17 | 6.64 | 6.82 | ↑$0.18 (2.71%) | 6.47 | 6.85 | 61.83K |
| 2024-12-16 | 6.72 | 6.63 | ↓$0.09 (-1.34%) | 6.55 | 6.83 | 67.99K |
| 2024-12-13 | 6.53 | 6.62 | ↑$0.09 (1.30%) | 6.30 | 6.65 | 55.83K |
| 2024-12-12 | 6.55 | 6.48 | ↓$0.07 (-1.07%) | 6.40 | 6.55 | 25.58K |
| 2024-12-11 | 6.35 | 6.55 | ↑$0.20 (3.15%) | 6.35 | 6.60 | 54.15K |
| 2024-12-10 | 6.41 | 6.45 | ↑$0.04 (0.62%) | 6.40 | 6.59 | 59.18K |
| 2024-12-09 | 6.47 | 6.54 | ↑$0.07 (1.08%) | 6.40 | 6.91 | 83.07K |
| 2024-12-06 | 6.19 | 6.35 | ↑$0.16 (2.58%) | 6.16 | 6.55 | 33.64K |
| 2024-12-05 | 6.35 | 6.27 | ↓$0.08 (-1.26%) | 6.27 | 6.41 | 26.91K |
| 2024-12-04 | 6.46 | 6.44 | ↓$0.02 (-0.31%) | 6.35 | 6.53 | 55.37K |
| 2024-12-03 | 6.40 | 6.56 | ↑$0.16 (2.50%) | 6.30 | 6.56 | 11.65K |
| 2024-12-02 | 6.50 | 6.32 | ↓$0.18 (-2.77%) | 6.22 | 6.59 | 43.25K |
| 2024-11-29 | 6.59 | 6.47 | ↓$0.12 (-1.82%) | 6.37 | 6.69 | 26.46K |
| 2024-11-27 | 6.16 | 6.60 | ↑$0.44 (7.14%) | 6.16 | 6.65 | 43.79K |
| 2024-11-26 | 6.13 | 6.21 | ↑$0.08 (1.22%) | 6.10 | 6.31 | 33.80K |
| 2024-11-25 | 5.96 | 6.17 | ↑$0.21 (3.52%) | 5.96 | 6.38 | 65.22K |
| 2024-11-22 | 5.74 | 5.87 | ↑$0.13 (2.26%) | 5.70 | 5.97 | 50.95K |
| 2024-11-21 | 5.62 | 5.78 | ↑$0.16 (2.85%) | 5.57 | 6.01 | 52.66K |
| 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 |
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