Historical Data for Jiayin Group Inc. (JFIN)

$ 2.84   -0.12 (-4.05%) Volume: 140.05k 4:00 PM EDT Oct 28, 2020
After Hours:  $ 2.84 0.00 (0.00%) Volume: 1.06k 7:59 PM EDT Oct 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/28/20 2.96 2.96 2.79 2.84 140.05k -0.12 -4.05% 2.84 399.35k 553
10/27/20 3.01 3.16 2.9201 2.96 226.86k 0.00 0.00% 2.96 691.18k 580
10/26/20 3.09 3.1299 2.86 2.96 193.22k -0.12 -3.90% 2.96 570.11k 786
10/23/20 3.06 3.115 2.95 3.08 91.26k 0.01 0.33% 3.08 277.34k 488
10/22/20 3.20 3.20 2.86 3.07 703.05k -0.15 -4.66% 3.07 2.14m 2,108
10/21/20 3.16 3.60 3.10 3.22 1.4m 0.15 4.89% 3.22 4.74m 4,023
10/20/20 3.23 3.30 3.05 3.07 250.08k -0.15 -4.66% 3.07 792.67k 933
10/19/20 3.10 3.3852 3.01 3.22 511.5k 0.15 4.89% 3.22 1.65m 1,391
10/16/20 3.02 3.2699 2.97 3.07 312.69k 0.05 1.66% 3.07 974.12k 989
10/15/20 3.07 3.07 2.94 3.02 136.83k 0.02 0.67% 3.02 411.55k 522
10/14/20 2.95 3.07 2.90 3.00 155.58k 0.08 2.74% 3.00 465.56k 619
10/13/20 2.94 2.98 2.89 2.92 118.74k -0.02 -0.68% 2.92 347.55k 555
10/12/20 2.90 3.09 2.85 2.94 296.19k 0.09 3.16% 2.94 882.5k 982
10/09/20 2.93 2.96 2.84 2.85 79.97k -0.06 -2.06% 2.85 230.96k 491
10/08/20 2.93 2.9499 2.85 2.91 92.27k 0.08 2.83% 2.91 266.48k 498
10/07/20 2.83 2.9499 2.81 2.83 178.25k 0.01 0.35% 2.83 515.47k 1,152
10/06/20 2.86 3.03 2.82 2.82 244.47k -0.10 -3.42% 2.82 710.06k 1,423
10/05/20 2.98 3.08 2.771 2.92 314.93k -0.06 -2.01% 2.92 915.23k 1,725
10/02/20 2.82 3.1195 2.78 2.98 293.83k 0.06 2.05% 2.98 872.51k 1,628
10/01/20 3.04 3.22 2.89 2.92 626.95k -0.41 -12.31% 2.92 1.88m 3,550
09/30/20 3.59 4.24 3.17 3.33 7.47m 0.29 9.54% 3.33 27.97m 31,806
09/29/20 3.00 3.22 2.9523 3.04 3.41m 0.04 1.33% 3.04 13.78m 15,309
09/28/20 2.90 3.2738 2.90 3.00 243.41k 0.10 3.45% 3.00 755.96k 1,121