2m 2m 2m 2m 2m 2m 2m
JIAYIN SP ADR-A (JFIN)
NASDAQ
$2.23+$0.06 (+2.53%)
Price as of Aug 03, 2026 7:37 PM EDT- $54.7MMarket Cap
- -83.02%1-Year Change
- Credit ServicesIndustry
JIAYIN SP ADR-A (JFIN)
$2.23+$0.06 (+2.53%)
- 1 Month-24.13%Low Price$2.15High Price$2.98
- 3 Months-54.60%Low Price$2.15High Price$4.97
- 1 Year-83.02%Low Price$2.15High Price$14.24
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 2.19 | 2.28 | 2.16 | 2.17 | +0.46% | 135,469 |
07/31/2026 | 2.20 | 2.21 | 2.16 | 2.16 | -2.26% | 18,386 |
07/30/2026 | 2.20 | 2.24 | 2.15 | 2.21 | +0.91% | 29,564 |
07/29/2026 | 2.19 | 2.27 | 2.16 | 2.19 | 0.00% | 20,812 |
07/28/2026 | 2.13 | 2.21 | 2.13 | 2.19 | +1.86% | 14,120 |
07/27/2026 | 2.16 | 2.26 | 2.12 | 2.15 | -0.46% | 49,952 |
07/24/2026 | 2.18 | 2.21 | 2.15 | 2.16 | -2.70% | 27,595 |
07/23/2026 | 2.28 | 2.35 | 2.19 | 2.22 | -3.06% | 61,340 |
07/22/2026 | 2.42 | 2.44 | 2.26 | 2.29 | -6.91% | 70,318 |
07/21/2026 | 2.53 | 2.59 | 2.43 | 2.46 | -0.81% | 24,382 |
07/20/2026 | 2.50 | 2.61 | 2.44 | 2.48 | -0.40% | 131,945 |
07/17/2026 | 2.51 | 2.57 | 2.42 | 2.49 | -2.35% | 49,975 |
07/16/2026 | 2.57 | 2.62 | 2.52 | 2.55 | -2.30% | 61,555 |
07/15/2026 | 2.73 | 2.85 | 2.50 | 2.61 | -5.43% | 135,490 |
07/14/2026 | 2.93 | 2.95 | 2.73 | 2.76 | -5.80% | 51,222 |
07/13/2026 | 2.89 | 2.95 | 2.84 | 2.93 | -0.68% | 46,266 |
07/10/2026 | 2.90 | 3.02 | 2.77 | 2.95 | +1.03% | 102,265 |
07/09/2026 | 3.00 | 3.14 | 2.83 | 2.92 | -1.68% | 198,733 |
07/08/2026 | 2.94 | 3.05 | 2.90 | 2.97 | -0.34% | 39,051 |
07/07/2026 | 2.97 | 3.02 | 2.83 | 2.98 | +0.68% | 97,421 |
07/06/2026 | 2.91 | 3.14 | 2.91 | 2.96 | +3.50% | 35,213 |
07/02/2026 | 3.04 | 3.04 | 2.82 | 2.86 | -5.30% | 51,438 |
07/01/2026 | 2.90 | 3.12 | 2.90 | 3.02 | +5.59% | 45,011 |
06/30/2026 | 3.01 | 3.05 | 2.86 | 2.86 | -6.23% | 72,556 |
06/29/2026 | 3.05 | 3.25 | 2.90 | 3.05 | +1.33% | 65,689 |
06/26/2026 | 2.99 | 3.13 | 2.92 | 3.01 | 0.00% | 56,493 |
06/25/2026 | 3.00 | 3.13 | 2.98 | 3.01 | 0.00% | 60,723 |
06/24/2026 | 2.76 | 3.12 | 2.75 | 3.01 | +5.61% | 200,964 |
06/23/2026 | 3.19 | 3.57 | 2.70 | 2.85 | -28.39% | 837,296 |
06/23/2026 |
-$0.16 Earnings | |||||
06/22/2026 | 4.00 | 4.29 | 3.93 | 3.98 | -0.75% | 128,850 |
06/18/2026 | 3.92 | 4.19 | 3.87 | 4.01 | +2.30% | 84,874 |
06/17/2026 | 4.10 | 4.25 | 3.91 | 3.92 | -3.69% | 26,454 |
06/16/2026 | 4.18 | 4.18 | 4.04 | 4.07 | -2.86% | 30,384 |
06/15/2026 | 4.11 | 4.28 | 4.07 | 4.19 | +3.46% | 51,437 |
06/12/2026 | 3.90 | 4.08 | 3.90 | 4.05 | +2.79% | 34,117 |
06/11/2026 | 3.89 | 4.00 | 3.89 | 3.94 | -1.25% | 33,329 |
06/10/2026 | 3.90 | 4.07 | 3.90 | 3.99 | +2.57% | 30,094 |
06/09/2026 | 3.89 | 4.03 | 3.85 | 3.89 | +1.04% | 38,572 |
06/08/2026 | 3.91 | 3.94 | 3.79 | 3.85 | +0.26% | 56,182 |
06/05/2026 | 4.02 | 4.09 | 3.80 | 3.84 | -4.71% | 139,094 |
06/04/2026 | 4.02 | 4.20 | 4.02 | 4.03 | 0.00% | 28,931 |
06/03/2026 | 4.21 | 4.23 | 3.97 | 4.03 | -3.36% | 83,218 |
06/02/2026 | 4.45 | 4.52 | 4.13 | 4.17 | -4.14% | 181,518 |
06/01/2026 | 4.41 | 4.51 | 4.26 | 4.35 | +0.46% | 70,922 |
05/29/2026 | 4.27 | 4.42 | 4.15 | 4.33 | +2.12% | 113,328 |
05/28/2026 | 4.42 | 4.52 | 4.21 | 4.24 | -4.93% | 77,412 |
05/27/2026 | 4.24 | 4.52 | 4.23 | 4.46 | +6.44% | 230,909 |
05/26/2026 | 4.22 | 4.25 | 4.00 | 4.19 | +5.28% | 82,205 |
05/22/2026 | 4.27 | 4.35 | 3.90 | 3.98 | -8.72% | 213,800 |
05/21/2026 | 4.33 | 4.39 | 4.25 | 4.36 | -0.91% | 62,836 |
05/20/2026 | 4.38 | 4.44 | 4.25 | 4.40 | +2.09% | 33,299 |
05/19/2026 | 4.37 | 4.39 | 4.31 | 4.31 | -1.37% | 11,431 |
05/18/2026 | 4.41 | 4.48 | 4.33 | 4.37 | -1.35% | 23,309 |
05/15/2026 | 4.55 | 4.55 | 4.37 | 4.43 | -1.77% | 31,360 |
05/14/2026 | 4.50 | 4.60 | 4.35 | 4.51 | +0.22% | 49,311 |
05/13/2026 | 4.87 | 4.98 | 4.48 | 4.50 | -7.79% | 223,809 |
05/12/2026 | 4.99 | 5.01 | 4.85 | 4.88 | -1.81% | 59,553 |
05/11/2026 | 4.97 | 5.01 | 4.95 | 4.97 | +0.40% | 67,954 |
05/08/2026 | 4.98 | 4.98 | 4.91 | 4.95 | +0.20% | 53,819 |
05/07/2026 | 4.98 | 5.00 | 4.85 | 4.94 | +0.20% | 89,665 |
05/06/2026 | 4.93 | 4.97 | 4.81 | 4.93 | +0.61% | 35,244 |
05/05/2026 | 4.90 | 4.92 | 4.85 | 4.90 | -0.41% | 29,736 |
05/04/2026 | 4.81 | 4.95 | 4.77 | 4.92 | +2.93% | 53,372 |
05/01/2026 | 4.70 | 4.79 | 4.70 | 4.78 | +1.27% | 19,005 |
04/30/2026 | 4.68 | 4.72 | 4.58 | 4.72 | +3.06% | 17,204 |
04/29/2026 | 4.70 | 4.75 | 4.52 | 4.58 | -2.76% | 34,747 |
04/28/2026 | 4.60 | 4.75 | 4.60 | 4.71 | +1.95% | 26,805 |
04/27/2026 | 4.67 | 4.69 | 4.52 | 4.62 | -0.86% | 21,702 |
04/24/2026 | 4.65 | 4.69 | 4.59 | 4.66 | +0.65% | 35,776 |
04/23/2026 | 4.71 | 4.72 | 4.55 | 4.63 | -3.34% | 40,618 |
04/22/2026 | 4.63 | 4.79 | 4.59 | 4.79 | +4.81% | 32,973 |
04/21/2026 | 4.68 | 4.72 | 4.52 | 4.57 | -1.30% | 28,713 |
04/20/2026 | 4.67 | 4.71 | 4.53 | 4.63 | -0.86% | 34,620 |
04/17/2026 | 4.74 | 4.87 | 4.56 | 4.67 | -0.64% | 50,293 |
04/16/2026 | 4.52 | 5.00 | 4.40 | 4.70 | +3.98% | 171,984 |
04/15/2026 | 4.47 | 4.54 | 4.32 | 4.52 | +2.26% | 30,228 |
04/14/2026 | 4.26 | 4.45 | 4.26 | 4.42 | +3.76% | 37,369 |
04/13/2026 | 4.17 | 4.27 | 4.11 | 4.26 | +1.67% | 43,148 |
04/10/2026 | 4.25 | 4.31 | 4.10 | 4.19 | +0.48% | 65,100 |
04/09/2026 | 4.35 | 4.35 | 4.14 | 4.17 | -4.79% | 34,370 |
04/08/2026 | 4.36 | 4.55 | 4.25 | 4.38 | +2.34% | 42,444 |
04/07/2026 | 4.35 | 4.49 | 4.21 | 4.28 | -2.06% | 81,828 |
04/06/2026 | 4.17 | 4.43 | 4.16 | 4.37 | +4.30% | 43,996 |
04/02/2026 | 3.96 | 4.21 | 3.80 | 4.19 | +5.81% | 97,190 |
04/01/2026 | 4.09 | 4.22 | 3.93 | 3.96 | -5.49% | 126,093 |
03/31/2026 | 4.34 | 4.36 | 3.70 | 4.19 | -12.34% | 543,058 |
03/31/2026 |
$0.28 Earnings | |||||
03/30/2026 | 4.85 | 5.00 | 4.73 | 4.78 | -1.65% | 66,915 |
03/27/2026 | 4.95 | 5.00 | 4.80 | 4.86 | +0.62% | 65,773 |
03/26/2026 | 5.38 | 5.38 | 4.82 | 4.83 | -10.72% | 103,823 |
03/25/2026 | 5.23 | 5.49 | 4.97 | 5.41 | +3.44% | 140,856 |
03/24/2026 | 5.20 | 5.30 | 5.17 | 5.23 | -0.38% | 23,781 |
03/23/2026 | 5.38 | 5.38 | 5.12 | 5.25 | -2.60% | 69,635 |
03/20/2026 | 5.60 | 5.67 | 5.35 | 5.39 | -4.43% | 60,855 |
03/19/2026 | 5.84 | 5.89 | 5.50 | 5.64 | -3.67% | 91,551 |
03/18/2026 | 6.10 | 6.11 | 5.84 | 5.86 | -4.02% | 33,158 |
03/17/2026 | 6.02 | 6.21 | 6.01 | 6.10 | +1.33% | 43,593 |
03/16/2026 | 6.00 | 6.16 | 5.92 | 6.02 | +2.38% | 60,599 |
03/13/2026 | 6.03 | 6.12 | 5.86 | 5.88 | -2.81% | 41,515 |