Historical Data for Jiayin Group Inc. (JFIN)

$ 4.36   0.01 (+0.23%) Volume: 1.46k 3:59 PM EST 23-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/23/20 4.35 4.36 4.35 4.36 1.46k 0.01 0.23% 4.36 6.34k 38
01/22/20 4.50 4.50 4.2501 4.35 7.94k 0.11 2.59% 4.35 34.57k 101
01/21/20 5.35 5.35 4.09 4.24 39.21k -1.11 -20.75% 4.24 179.36k 548
01/17/20 5.4884 5.4884 5.35 5.35 1.68k 0.04 0.75% 5.35 9.12k 23
01/16/20 5.40 5.4085 5.31 5.31 1.19k 0.00 0.00% 5.31 6.36k 38
01/15/20 5.56 5.59 5.31 5.31 2.13k -0.107 -1.98% 5.31 11.62k 37
01/14/20 5.65 5.8399 5.30 5.417 1.17k 0.107 2.02% 5.417 6.45k 20
01/13/20 5.44 5.465 5.2066 5.31 3.74k 0.13 2.51% 5.31 20.22k 46
01/10/20 5.33 5.58 5.18 5.18 6.47k -0.20 -3.72% 5.18 34.48k 42
01/09/20 5.43 5.642 5.26 5.38 3.63k 0.1135 2.16% 5.38 19.62k 44
01/08/20 5.25 5.3438 5.25 5.2665 2.67k -0.0035 -0.07% 5.2665 14.09k 58
01/07/20 5.29 5.39 5.27 5.27 2.31k 0.10 1.93% 5.27 12.34k 24
01/06/20 5.42 5.6495 5.17 5.17 7.35k -0.43 -7.68% 5.17 39.88k 62
01/03/20 5.34 5.6792 5.31 5.60 10.21k 0.32 6.06% 5.60 55.78k 54
01/02/20 5.10 5.389 5.10 5.28 4.25k 0.02 0.38% 5.28 22.54k 106
12/31/19 5.286 5.3657 5.06 5.26 27.05k 0.025 0.48% 5.26 140.56k 167
12/30/19 5.24 5.86 5.20 5.235 18.76k 0.035 0.67% 5.235 102.98k 126
12/27/19 5.37 5.575 4.9059 5.20 10.94k 0.01 0.19% 5.20 58.18k 98
12/26/19 5.30 5.48 5.0094 5.19 15.88k -0.15 -2.81% 5.19 84.92k 97
12/24/19 5.39 5.39 5.2054 5.34 806 0.26 5.12% 5.34 4.29k 22