NasdaqGM - Delayed Quote • USD
Jiayin Group Inc. (JFIN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:33 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.49 | 6.68 | 6.47 | 6.65 | 6.65 | 27,100 |
| Apr 25, 2024 | 6.40 | 6.52 | 6.35 | 6.36 | 6.36 | 12,000 |
| Apr 24, 2024 | 6.38 | 6.59 | 6.32 | 6.46 | 6.46 | 53,100 |
| Apr 23, 2024 | 6.34 | 6.44 | 6.28 | 6.32 | 6.32 | 48,000 |
| Apr 22, 2024 | 6.49 | 6.49 | 6.27 | 6.39 | 6.39 | 31,900 |
| Apr 19, 2024 | 6.41 | 6.49 | 6.34 | 6.36 | 6.36 | 21,200 |
| Apr 18, 2024 | 6.48 | 6.48 | 6.34 | 6.45 | 6.45 | 25,000 |
| Apr 17, 2024 | 6.40 | 6.49 | 6.27 | 6.37 | 6.37 | 30,500 |
| Apr 16, 2024 | 6.42 | 6.42 | 6.11 | 6.36 | 6.36 | 41,900 |
| Apr 15, 2024 | 6.47 | 6.49 | 6.32 | 6.44 | 6.44 | 52,900 |
| Apr 12, 2024 | 6.55 | 6.61 | 6.35 | 6.46 | 6.46 | 50,500 |
| Apr 11, 2024 | 6.74 | 6.74 | 6.56 | 6.68 | 6.68 | 31,300 |
| Apr 10, 2024 | 6.78 | 6.79 | 6.53 | 6.70 | 6.70 | 23,400 |
| Apr 9, 2024 | 6.61 | 6.74 | 6.60 | 6.74 | 6.74 | 29,800 |
| Apr 8, 2024 | 6.71 | 6.71 | 6.50 | 6.70 | 6.70 | 57,300 |
| Apr 5, 2024 | 6.35 | 6.58 | 6.32 | 6.55 | 6.55 | 31,100 |
| Apr 4, 2024 | 6.68 | 6.78 | 6.11 | 6.39 | 6.39 | 228,800 |
| Apr 3, 2024 | 6.72 | 6.88 | 6.42 | 6.78 | 6.78 | 59,700 |
| Apr 2, 2024 | 7.00 | 7.00 | 6.33 | 6.76 | 6.76 | 172,600 |
| Apr 1, 2024 | 6.66 | 7.02 | 6.60 | 6.76 | 6.76 | 81,700 |
| Mar 28, 2024 | 6.92 | 6.99 | 6.00 | 6.52 | 6.52 | 176,000 |
| Mar 27, 2024 | 7.50 | 7.50 | 6.84 | 6.90 | 6.90 | 173,100 |
| Mar 26, 2024 | 7.32 | 7.50 | 7.29 | 7.40 | 7.40 | 85,300 |
| Mar 25, 2024 | 7.50 | 7.50 | 7.25 | 7.37 | 7.37 | 56,400 |
| Mar 22, 2024 | 7.40 | 7.50 | 7.29 | 7.40 | 7.40 | 58,600 |
| Mar 21, 2024 | 7.13 | 7.57 | 7.12 | 7.48 | 7.48 | 117,500 |
| Mar 20, 2024 | 7.20 | 7.30 | 7.04 | 7.13 | 7.13 | 90,800 |
| Mar 19, 2024 | 7.10 | 7.19 | 7.00 | 7.17 | 7.17 | 58,100 |
| Mar 18, 2024 | 6.80 | 7.21 | 6.65 | 7.08 | 7.08 | 133,200 |
| Mar 15, 2024 | 6.90 | 6.96 | 6.50 | 6.73 | 6.73 | 48,800 |
| Mar 14, 2024 | 7.00 | 7.00 | 6.65 | 6.87 | 6.87 | 114,200 |
| Mar 13, 2024 | 6.50 | 7.03 | 6.47 | 6.92 | 6.92 | 232,000 |
| Mar 12, 2024 | 6.30 | 6.57 | 6.17 | 6.38 | 6.38 | 66,300 |
| Mar 11, 2024 | 6.49 | 6.50 | 6.03 | 6.20 | 6.20 | 75,100 |
| Mar 8, 2024 | 6.28 | 6.55 | 6.26 | 6.41 | 6.41 | 77,500 |
| Mar 7, 2024 | 6.24 | 6.58 | 6.19 | 6.20 | 6.20 | 150,600 |
| Mar 6, 2024 | 5.90 | 6.20 | 5.71 | 6.17 | 6.17 | 113,300 |
| Mar 5, 2024 | 5.65 | 5.89 | 5.63 | 5.70 | 5.70 | 57,600 |
| Mar 4, 2024 | 5.93 | 5.98 | 5.60 | 5.61 | 5.61 | 51,500 |
| Mar 1, 2024 | 5.71 | 6.02 | 5.65 | 5.98 | 5.98 | 124,500 |
| Feb 29, 2024 | 5.59 | 5.75 | 5.50 | 5.70 | 5.70 | 42,100 |
| Feb 28, 2024 | 5.47 | 5.60 | 5.45 | 5.47 | 5.47 | 45,200 |
| Feb 27, 2024 | 5.62 | 5.76 | 5.49 | 5.53 | 5.53 | 25,300 |
| Feb 26, 2024 | 5.43 | 5.73 | 5.43 | 5.61 | 5.61 | 64,300 |
| Feb 23, 2024 | 5.55 | 5.55 | 5.43 | 5.52 | 5.52 | 41,400 |
| Feb 22, 2024 | 5.46 | 5.53 | 5.25 | 5.44 | 5.44 | 55,100 |
| Feb 21, 2024 | 5.57 | 5.60 | 5.41 | 5.55 | 5.55 | 15,200 |
| Feb 20, 2024 | 5.54 | 5.57 | 5.34 | 5.43 | 5.43 | 35,800 |
| Feb 16, 2024 | 5.69 | 5.69 | 5.34 | 5.53 | 5.53 | 59,500 |
| Feb 15, 2024 | 5.44 | 5.65 | 5.30 | 5.59 | 5.59 | 75,100 |
| Feb 14, 2024 | 5.40 | 5.50 | 5.10 | 5.26 | 5.26 | 29,800 |
| Feb 13, 2024 | 5.59 | 5.59 | 5.19 | 5.33 | 5.33 | 21,100 |
| Feb 12, 2024 | 5.27 | 5.61 | 5.21 | 5.51 | 5.51 | 47,400 |
| Feb 9, 2024 | 5.12 | 5.22 | 5.05 | 5.17 | 5.17 | 73,100 |
| Feb 8, 2024 | 5.05 | 5.25 | 5.05 | 5.12 | 5.12 | 20,400 |
| Feb 7, 2024 | 5.11 | 5.26 | 5.05 | 5.05 | 5.05 | 67,400 |
| Feb 6, 2024 | 5.10 | 5.29 | 5.10 | 5.17 | 5.17 | 22,100 |
| Feb 5, 2024 | 5.31 | 5.48 | 5.10 | 5.13 | 5.13 | 90,300 |
| Feb 2, 2024 | 5.52 | 5.69 | 5.22 | 5.28 | 5.28 | 155,000 |
| Feb 1, 2024 | 5.43 | 5.70 | 5.39 | 5.61 | 5.61 | 62,700 |
| Jan 31, 2024 | 5.45 | 5.54 | 5.32 | 5.47 | 5.47 | 44,500 |
| Jan 30, 2024 | 5.58 | 5.69 | 5.45 | 5.45 | 5.45 | 21,500 |
| Jan 29, 2024 | 5.72 | 5.73 | 5.24 | 5.68 | 5.68 | 57,400 |
| Jan 26, 2024 | 5.69 | 5.70 | 5.37 | 5.58 | 5.58 | 17,200 |
| Jan 25, 2024 | 5.59 | 5.74 | 5.42 | 5.68 | 5.68 | 37,400 |
| Jan 24, 2024 | 5.64 | 5.85 | 5.20 | 5.49 | 5.49 | 76,700 |
| Jan 23, 2024 | 5.68 | 5.80 | 5.55 | 5.73 | 5.73 | 53,000 |
| Jan 22, 2024 | 5.81 | 5.81 | 5.31 | 5.62 | 5.62 | 84,800 |
| Jan 19, 2024 | 6.01 | 6.01 | 5.35 | 5.81 | 5.81 | 121,800 |
| Jan 18, 2024 | 0.40 Dividend | |||||
| Jan 18, 2024 | 6.39 | 6.43 | 5.55 | 5.73 | 5.73 | 194,000 |
| Jan 17, 2024 | 6.91 | 6.92 | 6.50 | 6.60 | 6.20 | 206,900 |
| Jan 16, 2024 | 6.50 | 7.14 | 6.44 | 6.96 | 6.54 | 333,700 |
| Jan 12, 2024 | 6.30 | 6.78 | 6.10 | 6.61 | 6.21 | 311,700 |
| Jan 11, 2024 | 5.83 | 6.18 | 5.62 | 6.18 | 5.81 | 160,300 |
| Jan 10, 2024 | 5.69 | 6.19 | 5.69 | 5.71 | 5.36 | 161,700 |
| Jan 9, 2024 | 5.72 | 5.82 | 5.60 | 5.69 | 5.35 | 45,600 |
| Jan 8, 2024 | 5.51 | 5.92 | 5.51 | 5.83 | 5.48 | 180,700 |
| Jan 5, 2024 | 5.20 | 5.48 | 5.12 | 5.48 | 5.15 | 97,300 |
| Jan 4, 2024 | 5.17 | 5.20 | 5.11 | 5.20 | 4.88 | 14,400 |
| Jan 3, 2024 | 5.16 | 5.18 | 5.06 | 5.16 | 4.85 | 12,800 |
| Jan 2, 2024 | 5.14 | 5.18 | 5.03 | 5.06 | 4.75 | 28,200 |
| Dec 29, 2023 | 5.18 | 5.29 | 5.14 | 5.18 | 4.87 | 13,300 |
| Dec 28, 2023 | 5.09 | 5.20 | 5.09 | 5.09 | 4.78 | 33,100 |
| Dec 27, 2023 | 5.26 | 5.26 | 5.09 | 5.19 | 4.88 | 13,000 |
| Dec 26, 2023 | 5.23 | 5.23 | 5.05 | 5.12 | 4.81 | 29,600 |
| Dec 22, 2023 | 5.16 | 5.24 | 5.15 | 5.18 | 4.87 | 19,200 |
| Dec 21, 2023 | 5.29 | 5.29 | 5.13 | 5.20 | 4.88 | 42,900 |
| Dec 20, 2023 | 5.18 | 5.32 | 5.15 | 5.20 | 4.88 | 25,700 |
| Dec 19, 2023 | 5.35 | 5.35 | 5.23 | 5.32 | 5.00 | 43,400 |
| Dec 18, 2023 | 5.28 | 5.43 | 5.22 | 5.35 | 5.03 | 42,400 |
| Dec 15, 2023 | 5.17 | 5.33 | 5.01 | 5.22 | 4.90 | 40,400 |
| Dec 14, 2023 | 4.95 | 5.20 | 4.95 | 5.13 | 4.82 | 49,300 |
| Dec 13, 2023 | 4.97 | 5.13 | 4.88 | 4.95 | 4.65 | 42,900 |
| Dec 12, 2023 | 5.01 | 5.07 | 4.95 | 4.97 | 4.67 | 46,100 |
| Dec 11, 2023 | 5.20 | 5.20 | 5.02 | 5.03 | 4.73 | 37,700 |
| Dec 8, 2023 | 5.02 | 5.14 | 5.00 | 5.10 | 4.79 | 16,400 |
| Dec 7, 2023 | 5.08 | 5.14 | 5.02 | 5.02 | 4.72 | 22,500 |
| Dec 6, 2023 | 5.05 | 5.25 | 5.02 | 5.09 | 4.78 | 17,000 |
| Dec 5, 2023 | 5.13 | 5.20 | 5.00 | 5.05 | 4.74 | 46,200 |
| Dec 4, 2023 | 5.15 | 5.26 | 5.15 | 5.23 | 4.91 | 25,700 |
| Dec 1, 2023 | 5.07 | 5.28 | 5.07 | 5.23 | 4.91 | 12,400 |
| Nov 30, 2023 | 5.39 | 5.40 | 5.05 | 5.14 | 4.83 | 39,900 |
| Nov 29, 2023 | 5.13 | 5.42 | 5.11 | 5.27 | 4.95 | 50,200 |
| Nov 28, 2023 | 5.15 | 5.50 | 5.06 | 5.11 | 4.80 | 50,400 |
| Nov 27, 2023 | 5.46 | 5.85 | 5.17 | 5.17 | 4.86 | 73,700 |
| Nov 24, 2023 | 6.05 | 6.05 | 5.51 | 5.52 | 5.19 | 63,900 |
| Nov 22, 2023 | 5.94 | 6.10 | 5.80 | 5.95 | 5.59 | 168,500 |
| Nov 21, 2023 | 5.79 | 5.85 | 5.58 | 5.77 | 5.42 | 88,400 |
| Nov 20, 2023 | 5.45 | 5.84 | 5.43 | 5.61 | 5.27 | 123,700 |
| Nov 17, 2023 | 4.97 | 5.45 | 4.97 | 5.40 | 5.07 | 51,600 |
| Nov 16, 2023 | 5.13 | 5.13 | 4.98 | 5.04 | 4.73 | 5,800 |
| Nov 15, 2023 | 5.01 | 5.17 | 5.01 | 5.14 | 4.83 | 17,100 |
| Nov 14, 2023 | 4.95 | 5.21 | 4.91 | 5.08 | 4.77 | 37,200 |
| Nov 13, 2023 | 4.95 | 5.05 | 4.94 | 4.97 | 4.67 | 10,600 |
| Nov 10, 2023 | 5.00 | 5.05 | 5.00 | 5.02 | 4.72 | 8,400 |
| Nov 9, 2023 | 4.96 | 5.00 | 4.94 | 4.94 | 4.64 | 6,300 |
| Nov 8, 2023 | 4.99 | 5.05 | 4.94 | 5.02 | 4.72 | 10,500 |
| Nov 7, 2023 | 4.98 | 5.08 | 4.94 | 4.94 | 4.64 | 7,800 |
| Nov 6, 2023 | 4.80 | 5.10 | 4.80 | 5.08 | 4.77 | 35,400 |
| Nov 3, 2023 | 5.00 | 5.20 | 4.84 | 4.86 | 4.57 | 60,000 |
| Nov 2, 2023 | 5.12 | 5.20 | 5.08 | 5.08 | 4.77 | 14,400 |
| Nov 1, 2023 | 5.01 | 5.22 | 4.99 | 5.22 | 4.90 | 24,200 |
| Oct 31, 2023 | 4.87 | 5.14 | 4.87 | 5.04 | 4.73 | 28,600 |
| Oct 30, 2023 | 4.83 | 5.00 | 4.83 | 5.00 | 4.70 | 13,600 |
| Oct 27, 2023 | 4.98 | 5.00 | 4.85 | 4.94 | 4.64 | 15,100 |
| Oct 26, 2023 | 4.95 | 5.04 | 4.91 | 5.02 | 4.72 | 10,400 |
| Oct 25, 2023 | 4.97 | 5.00 | 4.83 | 5.00 | 4.70 | 16,600 |
| Oct 24, 2023 | 4.76 | 5.02 | 4.76 | 4.90 | 4.60 | 19,300 |
| Oct 23, 2023 | 5.06 | 5.06 | 4.77 | 4.83 | 4.54 | 34,700 |
| Oct 20, 2023 | 4.79 | 5.05 | 4.79 | 4.99 | 4.69 | 56,500 |
| Oct 19, 2023 | 5.04 | 5.09 | 4.97 | 4.98 | 4.68 | 13,300 |
| Oct 18, 2023 | 4.92 | 5.07 | 4.82 | 5.02 | 4.72 | 13,500 |
| Oct 17, 2023 | 4.81 | 5.05 | 4.81 | 5.05 | 4.74 | 20,600 |
| Oct 16, 2023 | 4.83 | 5.04 | 4.80 | 4.94 | 4.64 | 19,700 |
| Oct 13, 2023 | 4.97 | 5.08 | 4.91 | 4.92 | 4.62 | 13,000 |
| Oct 12, 2023 | 5.14 | 5.17 | 4.90 | 5.03 | 4.73 | 17,800 |
| Oct 11, 2023 | 5.05 | 5.17 | 5.02 | 5.12 | 4.81 | 18,000 |
| Oct 10, 2023 | 5.15 | 5.25 | 4.98 | 5.00 | 4.70 | 24,200 |
| Oct 9, 2023 | 5.15 | 5.20 | 4.92 | 5.18 | 4.87 | 20,600 |
| Oct 6, 2023 | 4.90 | 5.11 | 4.90 | 5.05 | 4.74 | 11,700 |
| Oct 5, 2023 | 4.87 | 4.99 | 4.80 | 4.89 | 4.59 | 34,500 |
| Oct 4, 2023 | 5.10 | 5.12 | 4.87 | 4.97 | 4.67 | 28,000 |
| Oct 3, 2023 | 5.09 | 5.14 | 4.91 | 5.02 | 4.72 | 15,800 |
| Oct 2, 2023 | 5.43 | 5.43 | 5.01 | 5.22 | 4.90 | 33,700 |
| Sep 29, 2023 | 5.44 | 5.44 | 5.20 | 5.38 | 5.05 | 29,100 |
| Sep 28, 2023 | 5.44 | 5.44 | 5.22 | 5.37 | 5.04 | 22,900 |
| Sep 27, 2023 | 5.36 | 5.49 | 5.19 | 5.29 | 4.97 | 52,500 |
| Sep 26, 2023 | 5.05 | 5.30 | 5.01 | 5.22 | 4.90 | 65,000 |
| Sep 25, 2023 | 4.97 | 5.00 | 4.82 | 4.97 | 4.67 | 27,100 |
| Sep 22, 2023 | 4.77 | 4.95 | 4.61 | 4.90 | 4.60 | 31,800 |
| Sep 21, 2023 | 4.66 | 4.75 | 4.60 | 4.66 | 4.38 | 66,500 |
| Sep 20, 2023 | 4.88 | 4.98 | 4.70 | 4.78 | 4.49 | 36,400 |
| Sep 19, 2023 | 4.79 | 4.88 | 4.72 | 4.84 | 4.55 | 35,100 |
| Sep 18, 2023 | 4.71 | 4.90 | 4.56 | 4.72 | 4.43 | 72,700 |
| Sep 15, 2023 | 4.72 | 4.90 | 4.72 | 4.76 | 4.47 | 35,300 |
| Sep 14, 2023 | 4.68 | 4.91 | 4.68 | 4.76 | 4.47 | 41,100 |
| Sep 13, 2023 | 4.70 | 4.81 | 4.60 | 4.65 | 4.37 | 32,000 |
| Sep 12, 2023 | 4.62 | 4.87 | 4.50 | 4.71 | 4.42 | 72,400 |
| Sep 11, 2023 | 4.72 | 4.88 | 4.50 | 4.50 | 4.23 | 118,000 |
| Sep 8, 2023 | 4.70 | 5.00 | 4.64 | 4.83 | 4.54 | 117,800 |
| Sep 7, 2023 | 4.90 | 4.96 | 4.45 | 4.76 | 4.47 | 120,000 |
| Sep 6, 2023 | 5.04 | 5.20 | 4.90 | 4.98 | 4.68 | 51,000 |
| Sep 5, 2023 | 5.30 | 5.40 | 5.04 | 5.05 | 4.74 | 140,300 |
| Sep 1, 2023 | 5.67 | 5.67 | 5.35 | 5.36 | 5.04 | 74,300 |
| Aug 31, 2023 | 5.55 | 5.71 | 5.46 | 5.52 | 5.19 | 71,200 |
| Aug 30, 2023 | 5.56 | 5.86 | 5.55 | 5.66 | 5.32 | 39,200 |
| Aug 29, 2023 | 5.46 | 5.75 | 5.40 | 5.66 | 5.32 | 45,800 |
| Aug 28, 2023 | 5.83 | 5.83 | 5.41 | 5.49 | 5.16 | 73,400 |
| Aug 25, 2023 | 5.89 | 5.89 | 5.58 | 5.72 | 5.37 | 43,300 |
| Aug 24, 2023 | 5.85 | 5.98 | 5.64 | 5.77 | 5.42 | 68,600 |
| Aug 23, 2023 | 5.60 | 5.98 | 5.41 | 5.85 | 5.50 | 136,300 |
| Aug 22, 2023 | 5.40 | 5.67 | 5.32 | 5.39 | 5.06 | 48,800 |
| Aug 21, 2023 | 6.39 | 6.44 | 5.30 | 5.40 | 5.07 | 195,500 |
| Aug 18, 2023 | 5.75 | 6.12 | 5.51 | 5.70 | 5.35 | 132,900 |
| Aug 17, 2023 | 5.80 | 6.34 | 5.53 | 5.92 | 5.56 | 258,500 |
| Aug 16, 2023 | 5.51 | 5.62 | 5.36 | 5.51 | 5.18 | 46,800 |
| Aug 15, 2023 | 5.57 | 5.71 | 5.46 | 5.46 | 5.13 | 63,600 |
| Aug 14, 2023 | 5.70 | 5.78 | 5.35 | 5.76 | 5.41 | 122,000 |
| Aug 11, 2023 | 5.85 | 5.96 | 5.70 | 5.72 | 5.37 | 45,700 |
| Aug 10, 2023 | 5.94 | 6.12 | 5.85 | 5.90 | 5.54 | 33,100 |
| Aug 9, 2023 | 6.22 | 6.24 | 5.89 | 5.89 | 5.53 | 88,200 |
| Aug 8, 2023 | 6.06 | 6.39 | 6.06 | 6.26 | 5.88 | 61,600 |
| Aug 7, 2023 | 6.61 | 6.61 | 5.85 | 6.17 | 5.80 | 213,600 |
| Aug 4, 2023 | 6.63 | 6.80 | 6.50 | 6.61 | 6.21 | 48,200 |
| Aug 3, 2023 | 6.40 | 6.76 | 6.32 | 6.76 | 6.35 | 68,900 |
| Aug 2, 2023 | 6.75 | 6.87 | 6.29 | 6.43 | 6.04 | 141,000 |
| Aug 1, 2023 | 7.24 | 7.24 | 6.73 | 7.02 | 6.59 | 63,500 |
| Jul 31, 2023 | 7.13 | 7.49 | 7.13 | 7.19 | 6.75 | 95,500 |
| Jul 28, 2023 | 6.72 | 7.40 | 6.72 | 7.14 | 6.71 | 214,500 |
| Jul 27, 2023 | 0.40 Dividend | |||||
| Jul 27, 2023 | 6.75 | 7.00 | 6.61 | 6.67 | 6.27 | 159,800 |
| Jul 26, 2023 | 6.66 | 7.35 | 6.66 | 7.14 | 6.33 | 207,200 |
| Jul 25, 2023 | 6.97 | 7.08 | 6.62 | 6.80 | 6.03 | 204,500 |
| Jul 24, 2023 | 6.59 | 6.95 | 6.37 | 6.65 | 5.90 | 143,400 |
| Jul 21, 2023 | 6.55 | 6.86 | 6.30 | 6.48 | 5.75 | 100,900 |
| Jul 20, 2023 | 6.75 | 6.82 | 6.27 | 6.43 | 5.70 | 175,700 |
| Jul 19, 2023 | 6.72 | 6.99 | 6.62 | 6.68 | 5.92 | 102,600 |
| Jul 18, 2023 | 7.35 | 7.35 | 6.40 | 6.77 | 6.00 | 298,600 |
| Jul 17, 2023 | 6.18 | 7.35 | 5.94 | 7.35 | 6.52 | 562,400 |
| Jul 14, 2023 | 6.94 | 6.94 | 6.00 | 6.37 | 5.65 | 408,300 |
| Jul 13, 2023 | 5.74 | 6.75 | 5.56 | 6.64 | 5.89 | 743,500 |
| Jul 12, 2023 | 5.17 | 5.49 | 5.17 | 5.33 | 4.73 | 84,700 |
| Jul 11, 2023 | 5.48 | 5.48 | 5.08 | 5.19 | 4.60 | 104,700 |
| Jul 10, 2023 | 5.03 | 5.44 | 5.01 | 5.33 | 4.73 | 179,700 |
| Jul 7, 2023 | 4.75 | 4.97 | 4.75 | 4.92 | 4.36 | 43,800 |
| Jul 6, 2023 | 4.70 | 4.89 | 4.64 | 4.73 | 4.19 | 81,400 |
| Jul 5, 2023 | 5.14 | 5.24 | 4.65 | 4.91 | 4.35 | 319,300 |
| Jul 3, 2023 | 5.26 | 5.41 | 5.11 | 5.18 | 4.59 | 142,200 |
| Jun 30, 2023 | 5.50 | 5.67 | 5.25 | 5.28 | 4.68 | 99,300 |
| Jun 29, 2023 | 5.77 | 5.89 | 5.30 | 5.42 | 4.81 | 128,500 |
| Jun 28, 2023 | 5.84 | 5.93 | 5.74 | 5.76 | 5.11 | 80,000 |
| Jun 27, 2023 | 5.56 | 5.92 | 5.56 | 5.87 | 5.21 | 119,800 |
| Jun 26, 2023 | 5.64 | 5.80 | 5.53 | 5.56 | 4.93 | 102,100 |
| Jun 23, 2023 | 5.40 | 6.00 | 5.40 | 5.88 | 5.21 | 99,500 |
| Jun 22, 2023 | 5.57 | 5.68 | 5.20 | 5.46 | 4.84 | 92,100 |
| Jun 21, 2023 | 6.25 | 6.25 | 5.59 | 5.61 | 4.97 | 160,200 |
| Jun 20, 2023 | 5.64 | 6.30 | 5.63 | 6.28 | 5.57 | 221,300 |
| Jun 16, 2023 | 5.85 | 5.85 | 5.51 | 5.72 | 5.07 | 152,100 |
| Jun 15, 2023 | 5.50 | 6.05 | 5.34 | 5.85 | 5.19 | 542,000 |
| Jun 14, 2023 | 5.27 | 5.32 | 5.02 | 5.25 | 4.66 | 90,800 |
| Jun 13, 2023 | 5.32 | 5.57 | 5.10 | 5.27 | 4.67 | 173,100 |
| Jun 12, 2023 | 5.80 | 5.80 | 5.02 | 5.36 | 4.75 | 435,400 |
| Jun 9, 2023 | 6.15 | 6.17 | 5.20 | 6.02 | 5.34 | 235,100 |
| Jun 8, 2023 | 7.50 | 7.50 | 5.23 | 5.90 | 5.23 | 867,600 |
| Jun 7, 2023 | 7.07 | 7.59 | 7.07 | 7.30 | 6.47 | 241,200 |
| Jun 6, 2023 | 8.00 | 8.09 | 6.60 | 6.98 | 6.19 | 535,700 |
| Jun 5, 2023 | 7.93 | 8.19 | 7.30 | 8.00 | 7.09 | 758,300 |
| Jun 2, 2023 | 6.47 | 7.35 | 6.39 | 7.28 | 6.46 | 785,300 |
| Jun 1, 2023 | 6.20 | 6.47 | 6.01 | 6.30 | 5.59 | 126,200 |
| May 31, 2023 | 6.20 | 6.20 | 5.95 | 6.15 | 5.45 | 128,400 |
| May 30, 2023 | 5.47 | 6.28 | 5.42 | 6.16 | 5.46 | 288,700 |
| May 26, 2023 | 5.04 | 5.59 | 4.91 | 5.49 | 4.87 | 186,300 |
| May 25, 2023 | 4.99 | 4.99 | 4.70 | 4.81 | 4.27 | 88,800 |
| May 24, 2023 | 5.00 | 5.05 | 4.83 | 4.95 | 4.39 | 69,000 |
| May 23, 2023 | 5.20 | 5.26 | 4.81 | 4.82 | 4.27 | 118,900 |
| May 22, 2023 | 5.58 | 5.63 | 5.25 | 5.36 | 4.75 | 146,500 |
| May 19, 2023 | 5.26 | 5.47 | 4.92 | 5.44 | 4.82 | 97,900 |
| May 18, 2023 | 5.45 | 5.72 | 5.10 | 5.21 | 4.62 | 99,500 |
| May 17, 2023 | 5.73 | 5.75 | 5.11 | 5.38 | 4.77 | 220,700 |
| May 16, 2023 | 5.90 | 6.16 | 5.41 | 5.69 | 5.05 | 207,800 |
| May 15, 2023 | 5.62 | 5.90 | 5.37 | 5.88 | 5.21 | 177,800 |
| May 12, 2023 | 5.52 | 5.71 | 5.35 | 5.57 | 4.94 | 116,800 |
| May 11, 2023 | 5.32 | 5.40 | 4.94 | 5.36 | 4.75 | 102,800 |
| May 10, 2023 | 5.75 | 5.90 | 4.84 | 5.20 | 4.61 | 304,100 |
| May 9, 2023 | 5.32 | 5.77 | 5.04 | 5.64 | 5.00 | 238,900 |
| May 8, 2023 | 4.86 | 5.15 | 4.80 | 5.13 | 4.55 | 235,700 |
| May 5, 2023 | 4.45 | 4.82 | 4.45 | 4.74 | 4.20 | 109,700 |
| May 4, 2023 | 4.30 | 4.54 | 4.26 | 4.43 | 3.93 | 96,700 |
| May 3, 2023 | 4.52 | 4.52 | 4.26 | 4.34 | 3.85 | 91,200 |
| May 2, 2023 | 4.65 | 4.65 | 4.25 | 4.52 | 4.01 | 100,300 |
| May 1, 2023 | 4.29 | 4.53 | 4.08 | 4.53 | 4.02 | 225,300 |
| Apr 28, 2023 | 3.92 | 4.23 | 3.91 | 4.20 | 3.72 | 85,200 |
| Apr 27, 2023 | 4.30 | 4.30 | 3.90 | 3.94 | 3.49 | 78,400 |
Related Tickers
PERI Perion Network Ltd.
11.91
+0.76%
ASST Asset Entities Inc.
0.3810
-2.18%
MOMO Hello Group Inc.
5.83
+1.92%
SCOR comScore, Inc.
13.95
+0.22%
WB Weibo Corporation
8.80
+4.39%
ATHM Autohome Inc.
26.00
+3.79%
TME Tencent Music Entertainment Group
12.88
+1.58%
M5U.F Meitu, Inc.
0.3900
+5.41%
OPRA Opera Limited
13.34
-1.91%
FENG Phoenix New Media Limited
1.7500
-1.69%