Historical Data for Jiayin Group Inc. (JFIN)

$ 3.45   -0.01 (-0.29%) Volume: 357.88k 4:00 PM EDT Aug 13, 2020
After Hours:  $ 3.37   -0.08 (-2.32%) Volume: 2.22k 7:02 PM EDT Aug 13, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/13/20 3.42 3.72 3.3198 3.45 357.88k -0.01 -0.29% 3.45 1.25m 1,256
08/12/20 3.52 3.5467 3.40 3.46 99.87k -0.03 -0.86% 3.46 348.51k 548
08/11/20 3.71 3.76 3.46 3.49 151.41k -0.23 -6.18% 3.49 545.43k 778
08/10/20 3.66 3.78 3.66 3.72 77.11k 0.03 0.81% 3.72 286.47k 492
08/07/20 3.68 3.74 3.5202 3.69 303.71k 0.02 0.54% 3.69 1.11m 912
08/06/20 3.53 3.739 3.52 3.67 328.25k 0.19 5.46% 3.67 1.19m 1,225
08/05/20 3.45 3.51 3.43 3.48 119.23k 0.03 0.87% 3.48 415.51k 483
08/04/20 3.47 3.53 3.44 3.45 120.05k -0.03 -0.86% 3.45 418.47k 528
08/03/20 3.54 3.5854 3.47 3.48 105.91k -0.05 -1.42% 3.48 371.52k 685
07/31/20 3.56 3.64 3.43 3.53 300.62k -0.08 -2.22% 3.53 1.07m 1,183
07/30/20 3.39 3.89 3.22 3.61 1.09m 0.15 4.34% 3.61 3.88m 2,962
07/29/20 3.60 3.71 3.46 3.46 180.8k -0.11 -3.08% 3.46 641.07k 816
07/28/20 3.76 3.76 3.56 3.57 129.7k -0.10 -2.72% 3.57 470.69k 762
07/27/20 3.75 3.834 3.63 3.67 121.07k -0.03 -0.81% 3.67 449.16k 798
07/24/20 3.81 3.89 3.68 3.70 228.57k -0.11 -2.89% 3.70 859.01k 1,100
07/23/20 3.94 4.00 3.80 3.81 415.72k -0.18 -4.51% 3.81 1.63m 1,855
07/22/20 4.07 4.07 3.88 3.99 346.03k -0.09 -2.21% 3.99 1.38m 1,546
07/21/20 3.95 4.34 3.85 4.08 894.4k 0.15 3.82% 4.08 3.7m 3,278
07/20/20 3.93 4.00 3.85 3.93 320.8k 0.01 0.26% 3.93 1.25m 1,480
07/17/20 3.77 4.14 3.73 3.92 1.08m 0.11 2.89% 3.92 4.27m 3,849
07/16/20 3.86 3.95 3.71 3.81 439.71k -0.01 -0.26% 3.81 1.7m 1,646
07/15/20 4.12 4.15 3.70 3.82 763.1k 0.19 5.23% 3.82 3m 2,799
07/14/20 3.80 3.92 3.60 3.63 642.91k -0.22 -5.71% 3.63 2.41m 2,783
07/13/20 4.22 4.2299 3.82 3.85 708.77k -0.37 -8.77% 3.85 2.86m 2,856