Jiayin Group Inc Adr (JFIN)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Jiayin Group Inc Adr (JFIN)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05-05	$4.92	$4.85	$0.07	29,736.0	-0.41%
2026-05-04	$4.95	$4.76	$0.185	53,190.0	+2.93%
2026-05-01	$4.79	$4.70	$0.0917	19,005.0	+1.27%
2026-04-30	$4.72	$4.58	$0.1428	17,134.0	+3.06%
2026-04-29	$4.75	$4.52	$0.23	34,737.0	-2.76%
2026-04-28	$4.75	$4.59	$0.15	26,797.0	+1.95%
2026-04-27	$4.69	$4.52	$0.1668	21,698.0	-0.86%
2026-04-24	$4.69	$4.59	$0.10	35,576.0	+0.65%
2026-04-23	$4.72	$4.54	$0.175	40,162.0	-3.34%
2026-04-22	$4.79	$4.59	$0.2008	30,970.0	+4.81%
2026-04-21	$4.72	$4.52	$0.20	28,713.0	-1.30%
2026-04-20	$4.71	$4.53	$0.18	34,461.0	-0.86%
2026-04-17	$4.87	$4.56	$0.31	50,293.0	-0.64%
2026-04-16	$5.00	$4.40	$0.60	171,984.0	+3.98%
2026-04-15	$4.54	$4.32	$0.2232	30,118.0	+2.26%
2026-04-14	$4.45	$4.26	$0.19	37,368.0	+3.76%
2026-04-13	$4.26	$4.11	$0.155	43,140.0	+1.67%
2026-04-10	$4.31	$4.10	$0.2083	65,099.0	+0.48%
2026-04-09	$4.35	$4.14	$0.21	34,370.0	-4.79%
2026-04-08	$4.55	$4.25	$0.30	42,443.0	+2.34%
2026-04-07	$4.49	$4.21	$0.28	81,828.0	-2.06%

Jiayin Group Inc Adr Stock (JFIN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Jiayin Group Inc Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni JFIN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Jiayin Group Inc Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Jiayin Group Inc Adr Storia dei prezzi delle azioni (JFIN) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05	$4.95	$4.70	$0.2517	131,667.0	+3.81%
2026-04	$5.00	$3.80	$1.20	1,094,013.0	+12.65%
2026-03	$6.63	$3.70	$2.93	1,756,505.0	-35.34%
2026-02	$6.80	$5.81	$0.99	1,303,530.0	-1.82%
2026-01	$7.24	$5.86	$1.38	1,507,615.0	+13.79%

Jiayin Group Inc Adr Storia dei prezzi delle azioni (JFIN) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$7.32	$5.80	$1.52	2,590,787.0	-16.41%
2025-11	$9.76	$6.88	$2.88	4,770,218.0	-24.55%
2025-10	$11.64	$8.36	$3.28	1,906,676.0	-8.43%
2025-09	$12.73	$10.18	$2.55	2,366,596.0	-17.97%
2025-08	$14.70	$11.60	$3.10	2,391,430.0	-5.70%
2025-07	$18.70	$13.06	$5.64	2,256,311.0	-16.73%
2025-06	$19.23	$14.00	$5.23	4,184,295.0	+5.05%
2025-05	$15.33	$10.79	$4.54	3,081,777.0	+38.13%
2025-04	$14.71	$9.39	$5.32	3,135,967.0	-19.65%
2025-03	$16.22	$7.00	$9.22	4,645,042.0	+40.78%
2025-02	$10.56	$7.67	$2.89	2,520,281.0	+26.75%
2025-01	$8.49	$6.29	$2.20	1,533,679.0	+20.88%

Jiayin Group Inc Adr Storia dei prezzi delle azioni (JFIN) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$6.91	$5.78	$1.13	2,946,642.0	-1.55%
2024-11	$6.85	$5.18	$1.67	991,375.0	+1.41%
2024-10	$8.58	$6.28	$2.30	3,507,666.0	-7.33%
2024-09	$7.45	$5.05	$2.40	3,019,681.0	+29.56%
2024-08	$6.78	$4.00	$2.78	1,517,638.0	-4.94%
2024-07	$6.48	$5.24	$1.24	878,667.0	-9.55%
2024-06	$7.25	$6.01	$1.24	725,461.0	-5.21%
2024-05	$7.16	$6.26	$0.90	604,334.0	+3.82%
2024-04	$7.02	$6.11	$0.9097	1,203,069.0	-3.68%
2024-03	$7.57	$5.60	$1.97	2,047,907.0	+14.29%
2024-02	$5.76	$5.05	$0.71	1,044,226.0	+4.30%
2024-01	$7.14	$5.03	$2.11	2,253,400.0	+5.60%