Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

Jiayin Group Inc. (JFIN)

11.25
+0.46
+(4.26%)
At close: May 2 at 4:00:00 PM EDT
11.25
0.00
(0.00%)
After hours: May 2 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202511.2211.5611.1011.2511.25240,600
May 1, 202511.1811.3610.7910.7910.7952,400
Apr 30, 202511.2211.3711.0411.0411.0474,200
Apr 29, 202511.1311.5911.0311.4611.4647,000
Apr 28, 202511.3911.5110.5711.1711.17143,300
Apr 25, 202511.2611.8211.1411.3611.36110,600
Apr 24, 202511.1911.9611.0811.5911.59179,600
Apr 23, 202511.4711.5510.9511.2411.24126,100
Apr 22, 202510.2410.8510.2410.6710.67142,300
Apr 21, 202510.4110.6810.0110.0310.0377,900
Apr 17, 202510.3810.8810.3610.4210.4229,000
Apr 16, 202510.6910.8210.0110.2710.27220,300
Apr 15, 202511.3911.4510.8010.9410.94130,600
Apr 14, 202510.1011.6510.1011.4011.40170,600
Apr 11, 202510.5010.559.7010.0910.0993,600
Apr 10, 202510.4310.7010.1010.2310.2380,500
Apr 9, 202510.2610.739.3910.3110.31292,800
Apr 8, 202511.8611.9610.5010.7310.73105,600
Apr 7, 202510.3712.3010.0611.0711.07360,600
Apr 4, 202512.0012.9011.2311.6611.66342,800
Apr 3, 202513.7914.3712.8514.2714.27148,400
Apr 2, 202513.3714.7012.9614.3014.30160,700
Apr 1, 202514.0014.4013.4613.5513.55140,700
Mar 31, 202513.9514.1212.5213.7413.74148,700
Mar 28, 202514.5015.0013.6513.9513.95268,400
Mar 27, 202513.1316.2213.0014.8414.84783,100
Mar 26, 202511.9012.5911.7212.1012.10223,200
Mar 25, 202511.8812.1811.6011.7411.7480,800
Mar 24, 202511.8812.0711.6511.9111.9192,200
Mar 21, 202511.7612.1411.0111.6211.62184,500
Mar 20, 202513.8813.9211.4112.0212.02496,100
Mar 19, 202512.7213.9812.2813.7213.72253,900
Mar 18, 202512.9413.2812.1312.9012.90174,100
Mar 17, 202512.3913.1611.8612.6512.65381,600
Mar 14, 202510.0412.009.9511.8211.82330,500
Mar 13, 202510.2610.689.819.839.83121,600
Mar 12, 202510.1510.559.9810.2510.2578,600
Mar 11, 20259.4310.109.4310.0910.09114,500
Mar 10, 20259.809.909.139.309.3052,200
Mar 7, 20259.4610.159.469.869.8679,700
Mar 6, 202510.0810.769.409.629.62191,400
Mar 5, 20259.7110.199.579.779.77192,200
Mar 4, 20258.879.798.318.928.92758,100
Mar 3, 20259.6110.307.007.077.07378,200
Feb 28, 20259.559.799.339.769.7670,100
Feb 27, 20259.729.949.369.819.8181,700
Feb 26, 20259.089.899.089.729.7273,200
Feb 25, 20259.399.548.609.089.08173,500
Feb 24, 20259.829.879.039.489.48168,900
Feb 21, 202510.5010.569.829.949.94207,500
Feb 20, 202510.5010.5210.0210.3710.3797,400
Feb 19, 202510.1510.5110.0010.4710.47116,300
Feb 18, 202510.0810.229.5510.1210.1288,300
Feb 14, 20259.9610.509.7710.1210.12158,500
Feb 13, 20259.9210.009.539.959.9577,000
Feb 12, 20259.5010.159.489.939.93244,100
Feb 11, 20259.209.578.729.289.2897,600
Feb 10, 20258.989.358.859.039.03109,500
Feb 7, 20259.679.808.278.528.52214,500
Feb 6, 20258.2910.198.109.909.90388,600
Feb 5, 20258.158.257.888.248.2472,300
Feb 4, 20258.168.267.988.158.1563,500
Feb 3, 20257.708.137.678.088.0828,000
Jan 31, 20258.148.177.677.707.7019,500
Jan 30, 20258.028.147.918.138.1339,600
Jan 29, 20257.627.957.627.947.9445,200
Jan 28, 20257.858.027.597.807.8030,100
Jan 27, 20258.278.397.767.857.8579,200
Jan 24, 20257.778.497.778.438.43202,800
Jan 23, 20258.008.107.707.777.77108,200
Jan 22, 20257.208.167.208.148.14197,200
Jan 21, 20257.207.407.127.187.1854,800
Jan 17, 20257.327.477.157.307.3045,000
Jan 16, 20257.077.457.037.217.2148,600
Jan 15, 20257.407.497.187.197.1969,300
Jan 14, 20257.297.457.147.407.4088,600
Jan 13, 20256.927.476.927.107.10113,300
Jan 10, 20256.807.026.627.007.0068,900
Jan 8, 20256.717.056.716.906.9051,200
Jan 7, 20256.837.006.616.846.84110,500
Jan 6, 20256.646.836.576.786.7881,400
Jan 3, 20256.536.696.506.536.5326,500
Jan 2, 20256.296.676.296.566.5660,900
Dec 31, 20246.436.536.256.376.3772,700
Dec 30, 20246.276.456.246.376.37273,600
Dec 27, 20246.506.566.036.336.33136,900
Dec 26, 20246.296.556.266.556.5587,300
Dec 24, 20246.296.425.786.226.221,700,600
Dec 23, 20246.306.746.256.436.4349,500
Dec 20, 20246.566.756.256.266.2644,600
Dec 19, 20246.536.606.346.476.4753,500
Dec 18, 20246.756.846.286.336.3322,800
Dec 17, 20246.646.856.476.826.8261,800
Dec 16, 20246.726.836.556.636.6368,000
Dec 13, 20246.536.656.306.616.6155,800
Dec 12, 20246.556.556.406.486.4825,600
Dec 11, 20246.356.606.356.556.5554,100
Dec 10, 20246.416.596.406.456.4559,200
Dec 9, 20246.476.916.406.546.5483,100
Dec 6, 20246.196.556.166.356.3533,600
Dec 5, 20246.356.416.276.276.2726,900
Dec 4, 20246.466.536.356.446.4455,400
Dec 3, 20246.406.566.306.566.5611,600
Dec 2, 20246.506.596.226.326.3243,200
Nov 29, 20246.596.696.376.476.4726,500
Nov 27, 20246.166.656.166.606.6043,800
Nov 26, 20246.136.306.106.206.2033,800
Nov 25, 20245.966.385.966.176.1765,200
Nov 22, 20245.745.975.705.875.8750,900
Nov 21, 20245.626.015.575.785.7852,600
Nov 20, 20246.506.515.185.845.84245,200
Nov 19, 20246.816.846.606.806.8037,800
Nov 18, 20246.746.856.556.756.7553,800
Nov 15, 20246.566.776.566.706.7019,900
Nov 14, 20246.606.806.416.656.6544,500
Nov 13, 20246.536.656.536.616.6117,300
Nov 12, 20246.426.666.426.526.5232,100
Nov 11, 20246.416.686.416.626.6241,600
Nov 8, 20246.606.676.406.566.5641,900
Nov 7, 20246.666.746.416.736.7330,200
Nov 6, 20246.266.516.266.466.4636,800
Nov 5, 20246.496.656.406.406.4050,200
Nov 4, 20246.606.606.336.536.5337,000
Nov 1, 20246.526.556.336.346.3431,700
Oct 31, 20246.296.596.286.386.3845,300
Oct 30, 20246.606.616.306.376.3754,000
Oct 29, 20246.666.806.546.596.5992,600
Oct 28, 20246.907.076.666.666.66110,800
Oct 25, 20246.867.056.756.916.9140,500
Oct 24, 20246.836.876.736.846.8433,400
Oct 23, 20246.886.926.776.856.8535,300
Oct 22, 20246.887.316.866.866.8673,800
Oct 21, 20247.167.166.786.836.8350,500
Oct 18, 20246.987.406.887.177.1792,500
Oct 17, 20246.726.906.566.736.7389,200
Oct 16, 20246.957.376.876.916.9136,500
Oct 15, 20247.257.376.776.846.84103,800
Oct 14, 20247.247.607.027.517.5188,800
Oct 11, 20247.257.477.197.297.2978,100
Oct 10, 20247.397.497.047.327.3278,200
Oct 9, 20247.297.616.887.397.39120,700
Oct 8, 20247.357.647.127.407.40160,900
Oct 7, 20248.008.107.507.987.98341,900
Oct 4, 20248.508.507.477.627.62380,100
Oct 3, 20247.508.127.148.128.12229,400
Oct 2, 20247.938.587.197.727.72653,900
Oct 1, 20247.157.706.757.507.50529,300
Sep 30, 20246.957.456.706.896.89372,800
Sep 27, 20246.406.736.316.536.53100,200
Sep 26, 20246.426.666.276.366.36110,200
Sep 25, 20246.206.445.976.266.26106,000
Sep 24, 20245.716.185.666.146.1495,700
Sep 23, 20245.715.775.595.625.6222,000
Sep 20, 20245.615.685.575.665.6618,800
Sep 19, 20245.825.845.525.595.5942,400
Sep 18, 20245.495.765.495.765.7656,600
Sep 17, 20245.455.555.365.555.5554,200
Sep 16, 20245.505.645.395.495.4945,700
Sep 13, 20245.555.585.415.515.5127,700
Sep 12, 20245.635.635.365.515.5120,100
Sep 11, 20245.505.625.455.575.57110,800
Sep 10, 20245.315.535.275.535.5331,300
Sep 9, 20245.255.485.115.325.3245,800
Sep 6, 20245.235.355.055.305.3068,500
Sep 5, 20245.215.325.145.305.3011,800
Sep 4, 20245.095.345.095.215.2113,400
Sep 3, 20245.235.405.075.095.091,666,800
Aug 30, 20245.335.475.275.315.3114,800
Aug 29, 20245.435.435.005.335.3338,900
Aug 28, 20245.505.695.265.355.3589,000
Aug 27, 2024 0.5 Dividend
Aug 27, 20246.016.025.325.455.45124,400
Aug 26, 20246.346.786.326.726.22250,700
Aug 23, 20246.186.306.086.255.7867,600
Aug 22, 20246.146.235.966.135.6738,400
Aug 21, 20246.086.145.966.085.6361,500
Aug 20, 20246.006.305.936.075.6217,000
Aug 19, 20246.286.285.756.075.6288,300
Aug 16, 20245.346.305.346.115.66143,900
Aug 15, 20245.255.255.095.254.8620,800
Aug 14, 20245.255.275.155.244.857,300
Aug 13, 20245.105.255.105.254.8619,400
Aug 12, 20245.075.175.035.074.6922,400
Aug 9, 20245.115.195.065.104.7212,600
Aug 8, 20245.065.305.065.154.7723,700
Aug 7, 20244.985.284.935.064.6851,500
Aug 6, 20244.745.314.745.034.6634,000
Aug 5, 20244.725.124.004.724.37313,900
Aug 2, 20245.425.424.995.244.8572,300
Aug 1, 20245.635.685.425.425.0213,500
Jul 31, 20245.505.655.455.595.1723,100
Jul 30, 20245.355.615.345.435.0331,900
Jul 29, 20245.405.645.405.475.0616,700
Jul 26, 20245.425.555.335.384.9856,300
Jul 25, 20245.525.755.245.384.9885,000
Jul 24, 20245.735.735.505.525.1143,800
Jul 23, 20245.865.865.655.715.2980,500
Jul 22, 20246.066.065.625.945.5061,500
Jul 19, 20245.906.005.905.955.5130,800
Jul 18, 20246.186.275.855.855.4144,100
Jul 17, 20246.206.276.206.205.7416,500
Jul 16, 20246.366.366.216.235.7736,400
Jul 15, 20246.256.416.206.415.9325,600
Jul 12, 20246.246.366.176.285.8142,300
Jul 11, 20246.126.326.126.185.7228,800
Jul 10, 20246.226.306.166.305.8351,800
Jul 9, 20246.246.246.166.165.7013,500
Jul 8, 20246.296.296.156.255.7820,600
Jul 5, 20246.346.346.136.295.8288,400
Jul 3, 20246.376.386.196.235.7738,000
Jul 2, 20246.276.486.166.305.8322,000
Jul 1, 20246.126.296.126.195.7324,200
Jun 28, 20246.316.356.176.185.7226,200
Jun 27, 20246.236.346.186.235.7710,700
Jun 26, 20246.276.476.166.255.7847,800
Jun 25, 20246.206.286.166.235.779,000
Jun 24, 20246.146.176.116.125.666,500
Jun 21, 20246.316.316.166.185.7212,300
Jun 20, 20246.156.246.066.245.7842,200
Jun 18, 20246.156.296.106.105.6523,800
Jun 17, 20246.326.326.036.105.6571,500
Jun 14, 20246.316.496.016.155.6959,100
Jun 13, 20246.806.846.396.395.9165,300
Jun 12, 20247.057.056.676.746.2457,300
Jun 11, 20246.907.256.906.986.4625,600
Jun 10, 20246.677.206.546.976.4569,500
Jun 7, 20246.796.906.666.736.2395,900
Jun 6, 20246.676.906.676.906.3919,400
Jun 5, 20246.856.906.726.796.2817,700
Jun 4, 20246.696.886.576.856.3438,500
Jun 3, 20246.466.706.466.606.1128,100
May 31, 20246.536.586.496.526.0313,800
May 30, 20246.526.576.506.516.0215,600
May 29, 20246.626.626.426.435.9528,200
May 28, 20246.596.746.516.696.1928,200
May 24, 20246.576.656.456.506.0230,400
May 23, 20246.726.726.426.536.0428,800
May 22, 20246.666.786.566.656.1629,800
May 21, 20246.766.896.576.676.1738,500
May 20, 20246.946.996.766.766.2618,900
May 17, 20246.776.976.716.846.3341,500
May 16, 20246.956.956.696.706.2023,300
May 15, 20247.107.106.946.966.4418,600
May 14, 20246.987.106.827.106.5746,600
May 13, 20246.766.966.766.916.4016,600
May 10, 20246.606.876.606.806.2914,400
May 9, 20246.786.816.546.676.1728,800
May 8, 20246.826.876.606.816.3026,100
May 7, 20246.817.166.796.896.3871,400
May 6, 20246.456.796.356.786.2846,600
May 3, 20246.436.516.336.335.8612,800

Related Tickers

DOYU DouYu International Holdings Limited
7.74
+0.39%
 
STBX Starbox Group Holdings Ltd.
2.1100
-9.05%
 
MOMO Hello Group Inc.
5.89
+1.73%
 
WB Weibo Corporation
8.35
+3.09%
 
ATHM Autohome Inc.
27.28
+0.63%
 
ZH Zhihu Inc.
4.1400
+4.55%
 
BZ Kanzhun Limited
16.36
+5.55%
 
NAMI Jinxin Technology Holding Company
3.1402
+1.30%
 
TME Tencent Music Entertainment Group
14.31
+7.03%
 
GETY Getty Images Holdings, Inc.
1.9800
+3.12%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.