Jiayin Group Inc. (JFIN)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 6.76 | 6.98 | 6.76 | 6.84 | 6.84 | 41,473 |
| 16 may 2024 | 6.95 | 6.95 | 6.69 | 6.70 | 6.70 | 23,300 |
| 15 may 2024 | 7.10 | 7.10 | 6.94 | 6.96 | 6.96 | 18,600 |
| 14 may 2024 | 6.98 | 7.10 | 6.82 | 7.10 | 7.10 | 46,600 |
| 13 may 2024 | 6.76 | 6.96 | 6.76 | 6.91 | 6.91 | 16,600 |
| 10 may 2024 | 6.60 | 6.87 | 6.60 | 6.80 | 6.80 | 14,400 |
| 09 may 2024 | 6.78 | 6.81 | 6.54 | 6.67 | 6.67 | 28,800 |
| 08 may 2024 | 6.82 | 6.87 | 6.60 | 6.81 | 6.81 | 26,100 |
| 07 may 2024 | 6.81 | 7.16 | 6.79 | 6.89 | 6.89 | 71,400 |
| 06 may 2024 | 6.45 | 6.79 | 6.35 | 6.78 | 6.78 | 46,600 |
| 03 may 2024 | 6.43 | 6.51 | 6.33 | 6.33 | 6.33 | 12,800 |
| 02 may 2024 | 6.35 | 6.46 | 6.31 | 6.45 | 6.45 | 14,800 |
| 01 may 2024 | 6.28 | 6.37 | 6.26 | 6.26 | 6.26 | 13,300 |
| 30 abr 2024 | 6.53 | 6.53 | 6.22 | 6.28 | 6.28 | 56,800 |
| 29 abr 2024 | 6.65 | 6.65 | 6.43 | 6.45 | 6.45 | 40,000 |
| 26 abr 2024 | 6.49 | 6.68 | 6.47 | 6.65 | 6.65 | 27,100 |
| 25 abr 2024 | 6.40 | 6.52 | 6.35 | 6.36 | 6.36 | 12,000 |
| 24 abr 2024 | 6.38 | 6.59 | 6.32 | 6.46 | 6.46 | 53,100 |
| 23 abr 2024 | 6.34 | 6.44 | 6.28 | 6.32 | 6.32 | 48,000 |
| 22 abr 2024 | 6.49 | 6.49 | 6.27 | 6.39 | 6.39 | 31,900 |
| 19 abr 2024 | 6.41 | 6.49 | 6.34 | 6.36 | 6.36 | 21,200 |
| 18 abr 2024 | 6.48 | 6.48 | 6.34 | 6.45 | 6.45 | 25,000 |
| 17 abr 2024 | 6.40 | 6.49 | 6.27 | 6.37 | 6.37 | 30,500 |
| 16 abr 2024 | 6.42 | 6.42 | 6.11 | 6.36 | 6.36 | 41,900 |
| 15 abr 2024 | 6.47 | 6.49 | 6.32 | 6.44 | 6.44 | 52,900 |
| 12 abr 2024 | 6.55 | 6.61 | 6.35 | 6.46 | 6.46 | 50,500 |
| 11 abr 2024 | 6.74 | 6.74 | 6.56 | 6.68 | 6.68 | 31,300 |
| 10 abr 2024 | 6.78 | 6.79 | 6.53 | 6.70 | 6.70 | 23,400 |
| 09 abr 2024 | 6.61 | 6.74 | 6.60 | 6.74 | 6.74 | 29,800 |
| 08 abr 2024 | 6.71 | 6.71 | 6.50 | 6.70 | 6.70 | 57,300 |
| 05 abr 2024 | 6.35 | 6.58 | 6.32 | 6.55 | 6.55 | 31,100 |
| 04 abr 2024 | 6.68 | 6.78 | 6.11 | 6.39 | 6.39 | 228,800 |
| 03 abr 2024 | 6.72 | 6.88 | 6.42 | 6.78 | 6.78 | 59,700 |
| 02 abr 2024 | 7.00 | 7.00 | 6.33 | 6.76 | 6.76 | 172,600 |
| 01 abr 2024 | 6.66 | 7.02 | 6.60 | 6.76 | 6.76 | 81,700 |
| 28 mar 2024 | 6.92 | 6.99 | 6.00 | 6.52 | 6.52 | 176,000 |
| 27 mar 2024 | 7.50 | 7.50 | 6.84 | 6.90 | 6.90 | 173,100 |
| 26 mar 2024 | 7.32 | 7.50 | 7.29 | 7.40 | 7.40 | 85,300 |
| 25 mar 2024 | 7.50 | 7.50 | 7.25 | 7.37 | 7.37 | 56,400 |
| 22 mar 2024 | 7.40 | 7.50 | 7.29 | 7.40 | 7.40 | 58,600 |
| 21 mar 2024 | 7.13 | 7.57 | 7.12 | 7.48 | 7.48 | 117,500 |
| 20 mar 2024 | 7.20 | 7.30 | 7.04 | 7.13 | 7.13 | 90,800 |
| 19 mar 2024 | 7.10 | 7.19 | 7.00 | 7.17 | 7.17 | 58,100 |
| 18 mar 2024 | 6.80 | 7.21 | 6.65 | 7.08 | 7.08 | 133,200 |
| 15 mar 2024 | 6.90 | 6.96 | 6.50 | 6.73 | 6.73 | 48,800 |
| 14 mar 2024 | 7.00 | 7.00 | 6.65 | 6.87 | 6.87 | 114,200 |
| 13 mar 2024 | 6.50 | 7.03 | 6.47 | 6.92 | 6.92 | 232,000 |
| 12 mar 2024 | 6.30 | 6.57 | 6.17 | 6.38 | 6.38 | 66,300 |
| 11 mar 2024 | 6.49 | 6.50 | 6.03 | 6.20 | 6.20 | 75,100 |
| 08 mar 2024 | 6.28 | 6.55 | 6.26 | 6.41 | 6.41 | 77,500 |
| 07 mar 2024 | 6.24 | 6.58 | 6.19 | 6.20 | 6.20 | 150,600 |
| 06 mar 2024 | 5.90 | 6.20 | 5.71 | 6.17 | 6.17 | 113,300 |
| 05 mar 2024 | 5.65 | 5.89 | 5.63 | 5.70 | 5.70 | 57,600 |
| 04 mar 2024 | 5.93 | 5.98 | 5.60 | 5.61 | 5.61 | 51,500 |
| 01 mar 2024 | 5.71 | 6.02 | 5.65 | 5.98 | 5.98 | 124,500 |
| 29 feb 2024 | 5.59 | 5.75 | 5.50 | 5.70 | 5.70 | 42,100 |
| 28 feb 2024 | 5.47 | 5.60 | 5.45 | 5.47 | 5.47 | 45,200 |
| 27 feb 2024 | 5.62 | 5.76 | 5.49 | 5.53 | 5.53 | 25,300 |
| 26 feb 2024 | 5.43 | 5.73 | 5.43 | 5.61 | 5.61 | 64,300 |
| 23 feb 2024 | 5.55 | 5.55 | 5.43 | 5.52 | 5.52 | 41,400 |
| 22 feb 2024 | 5.46 | 5.53 | 5.25 | 5.44 | 5.44 | 55,100 |
| 21 feb 2024 | 5.57 | 5.60 | 5.41 | 5.55 | 5.55 | 15,200 |
| 20 feb 2024 | 5.54 | 5.57 | 5.34 | 5.43 | 5.43 | 35,800 |
| 16 feb 2024 | 5.69 | 5.69 | 5.34 | 5.53 | 5.53 | 59,500 |
| 15 feb 2024 | 5.44 | 5.65 | 5.30 | 5.59 | 5.59 | 75,100 |
| 14 feb 2024 | 5.40 | 5.50 | 5.10 | 5.26 | 5.26 | 29,800 |
| 13 feb 2024 | 5.59 | 5.59 | 5.19 | 5.33 | 5.33 | 21,100 |
| 12 feb 2024 | 5.27 | 5.61 | 5.21 | 5.51 | 5.51 | 47,400 |
| 09 feb 2024 | 5.12 | 5.22 | 5.05 | 5.17 | 5.17 | 73,100 |
| 08 feb 2024 | 5.05 | 5.25 | 5.05 | 5.12 | 5.12 | 20,400 |
| 07 feb 2024 | 5.11 | 5.26 | 5.05 | 5.05 | 5.05 | 67,400 |
| 06 feb 2024 | 5.10 | 5.29 | 5.10 | 5.17 | 5.17 | 22,100 |
| 05 feb 2024 | 5.31 | 5.48 | 5.10 | 5.13 | 5.13 | 90,300 |
| 02 feb 2024 | 5.52 | 5.69 | 5.22 | 5.28 | 5.28 | 155,000 |
| 01 feb 2024 | 5.43 | 5.70 | 5.39 | 5.61 | 5.61 | 62,700 |
| 31 ene 2024 | 5.45 | 5.54 | 5.32 | 5.47 | 5.47 | 44,500 |
| 30 ene 2024 | 5.58 | 5.69 | 5.45 | 5.45 | 5.45 | 21,500 |
| 29 ene 2024 | 5.72 | 5.73 | 5.24 | 5.68 | 5.68 | 57,400 |
| 26 ene 2024 | 5.69 | 5.70 | 5.37 | 5.58 | 5.58 | 17,200 |
| 25 ene 2024 | 5.59 | 5.74 | 5.42 | 5.68 | 5.68 | 37,400 |
| 24 ene 2024 | 5.64 | 5.85 | 5.20 | 5.49 | 5.49 | 76,700 |
| 23 ene 2024 | 5.68 | 5.80 | 5.55 | 5.73 | 5.73 | 53,000 |
| 22 ene 2024 | 5.81 | 5.81 | 5.31 | 5.62 | 5.62 | 84,800 |
| 19 ene 2024 | 6.01 | 6.01 | 5.35 | 5.81 | 5.81 | 121,800 |
| 18 ene 2024 | 6.39 | 6.43 | 5.55 | 5.73 | 5.73 | 194,000 |
| 18 ene 2024 | 0.4 Dividendo | |||||
| 17 ene 2024 | 6.91 | 6.92 | 6.50 | 6.60 | 6.20 | 206,900 |
| 16 ene 2024 | 6.50 | 7.14 | 6.44 | 6.96 | 6.54 | 333,700 |
| 12 ene 2024 | 6.30 | 6.78 | 6.10 | 6.61 | 6.21 | 311,700 |
| 11 ene 2024 | 5.83 | 6.18 | 5.62 | 6.18 | 5.81 | 160,300 |
| 10 ene 2024 | 5.69 | 6.19 | 5.69 | 5.71 | 5.36 | 161,700 |
| 09 ene 2024 | 5.72 | 5.82 | 5.60 | 5.69 | 5.35 | 45,600 |
| 08 ene 2024 | 5.51 | 5.92 | 5.51 | 5.83 | 5.48 | 180,700 |
| 05 ene 2024 | 5.20 | 5.48 | 5.12 | 5.48 | 5.15 | 97,300 |
| 04 ene 2024 | 5.17 | 5.20 | 5.11 | 5.20 | 4.88 | 14,400 |
| 03 ene 2024 | 5.16 | 5.18 | 5.06 | 5.16 | 4.85 | 12,800 |
| 02 ene 2024 | 5.14 | 5.18 | 5.03 | 5.06 | 4.75 | 28,200 |
| 29 dic 2023 | 5.18 | 5.29 | 5.14 | 5.18 | 4.87 | 13,300 |
| 28 dic 2023 | 5.09 | 5.20 | 5.09 | 5.09 | 4.78 | 33,100 |
| 27 dic 2023 | 5.26 | 5.26 | 5.09 | 5.19 | 4.88 | 13,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.