Historical Data for Jiayin Group Inc. (JFIN)

$ 6.825   -0.5071 (-6.92%) Volume: 16.17k 3:58 PM EST 6-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 7.01 7.4425 6.75 6.825 16.17k -0.5071 -6.92% 6.825 113.6k 210
12/05/19 7.1842 7.6058 7.011 7.3321 3.41k -0.1679 -2.24% 7.3321 24.52k 37
12/04/19 7.67 7.67 7.00 7.50 22.09k -0.15 -1.96% 7.50 159.79k 145
12/03/19 7.00 8.0828 6.875 7.65 67.68k 0.67 9.60% 7.65 475.87k 503
12/02/19 7.30 7.45 6.8292 6.98 35.53k -0.08 -1.13% 6.98 249.89k 257
11/29/19 7.40 7.44 6.91 7.06 4.39k -0.35 -4.72% 7.06 31.93k 37
11/27/19 7.30 7.53 7.11 7.41 12.62k -0.09 -1.20% 7.41 92.79k 120
11/26/19 7.60 7.60 7.00 7.50 6.92k -0.10 -1.32% 7.50 50.78k 97
11/25/19 7.39 7.60 6.634 7.60 31.16k 0.5097 7.19% 7.60 223.28k 228
11/22/19 7.49 7.50 7.04 7.0903 13.46k -0.3497 -4.70% 7.0903 98.32k 130
11/21/19 7.36 7.6002 7.2525 7.44 23.76k -0.06 -0.80% 7.44 177.96k 156
11/20/19 7.60 7.69 7.28 7.50 40.88k -0.20 -2.60% 7.50 305.8k 295
11/19/19 7.54 7.76 7.5035 7.70 16.44k 0.19 2.53% 7.70 126.05k 139
11/18/19 7.5699 7.7994 7.2185 7.51 37.82k -0.09 -1.18% 7.51 287.29k 400
11/15/19 7.70 7.76 7.25 7.60 15.97k 0.01 0.13% 7.60 120.87k 159
11/14/19 7.73 7.80 7.586 7.59 7.37k -0.21 -2.69% 7.59 56.2k 64
11/13/19 7.51 7.89 7.51 7.80 9.64k -0.17 -2.13% 7.80 74.9k 106
11/12/19 8.00 8.03 7.51 7.97 29.28k -0.03 -0.37% 7.97 231.29k 557
11/11/19 8.00 8.11 7.74 8.00 15.57k -0.19 -2.32% 8.00 124.73k 182
11/08/19 7.78 8.19 7.5002 8.19 35.29k 0.39 5.00% 8.19 275.31k 286
11/07/19 8.11 8.2565 7.28 7.80 167.89k -0.40 -4.88% 7.80 1.28m 530