13.55
price down icon1.38%   -0.19
pre-market  Pre-mercato:  13.72   0.17   +1.25%
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2025-04-01 $14.40 $13.46 $0.94 140,618.0 -1.38%
2025-03-31 $14.12 $12.52 $1.60 148,664.0 -1.51%
2025-03-28 $15.00 $13.65 $1.35 268,235.0 -6.00%
2025-03-27 $16.22 $13.00 $3.22 782,979.0 +22.64%
2025-03-26 $12.59 $11.72 $0.8682 222,931.0 +3.07%
2025-03-25 $12.18 $11.60 $0.58 80,780.0 -1.43%
2025-03-24 $12.07 $11.65 $0.4174 92,093.0 +2.50%
2025-03-21 $12.14 $11.01 $1.13 184,315.0 -3.33%
2025-03-20 $13.92 $11.41 $2.51 493,956.0 -12.39%
2025-03-19 $13.98 $12.28 $1.70 253,915.0 +6.36%
2025-03-18 $13.28 $12.13 $1.15 174,062.0 +1.98%
2025-03-17 $13.16 $11.86 $1.30 380,664.0 +7.02%
2025-03-14 $12.00 $9.96 $2.04 328,028.0 +20.24%
2025-03-13 $10.68 $9.81 $0.8654 121,625.0 -4.10%
2025-03-12 $10.55 $9.97 $0.5752 78,130.0 +1.59%
2025-03-11 $10.10 $9.43 $0.67 114,524.0 +8.49%
2025-03-10 $9.90 $9.13 $0.77 52,158.0 -5.68%
2025-03-07 $10.15 $9.46 $0.6899 79,540.0 +2.49%
2025-03-06 $10.76 $9.40 $1.36 189,473.0 -1.54%
2025-03-05 $10.19 $9.57 $0.62 192,222.0 +9.53%
2025-03-04 $9.25 $8.89 $0.36 30,551.0 +26.17%

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) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-04 $14.40 $13.46 $0.94 140,618.0 +0.00%
2025-03 $16.22 $7.00 $9.22 4,785,660.0 +38.83%
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%

Jiayin Group Inc Adr Storia dei prezzi delle azioni (JFIN) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $5.43 $4.88 $0.5486 616,001.0 +0.78%
2023-11 $6.10 $4.80 $1.30 946,560.0 +1.98%
2023-10 $5.43 $4.76 $0.67 476,537.0 -6.32%
2023-09 $5.67 $4.45 $1.22 1,236,607.0 -2.54%
2023-08 $7.24 $5.30 $1.94 2,096,157.0 -23.23%
2023-07 $7.49 $4.64 $2.85 4,359,748.0 +36.17%
2023-06 $8.19 $5.02 $3.17 5,997,008.0 -14.15%
2023-05 $6.28 $4.08 $2.20 3,401,831.0 +46.43%
2023-04 $4.68 $3.65 $1.03 1,870,742.0 +12.60%
2023-03 $4.10 $2.41 $1.69 5,738,563.0 +25.85%
2023-02 $3.65 $2.79 $0.86 444,390.0 -12.83%
2023-01 $3.79 $2.26 $1.53 1,079,208.0 +47.83%
internet_content_information Z
$69.77
price up icon 1.76%
$110.05
price up icon 4.91%
$31.00
price up icon 0.00%
internet_content_information TME
$14.46
price up icon 0.35%
$91.63
price down icon 0.43%
$182.42
price down icon 0.19%
Capitalizzazione:     |  Volume (24 ore):