Jiayin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	16.56	16.56	15.82	15.83	15.83	-4.41%	161,241
Jun 18, 2025	17.11	17.39	16.56	16.56	16.56	-3.33%	117,243
Jun 17, 2025	17.73	17.96	16.83	17.13	17.13	-3.41%	228,805
Jun 16, 2025	18.35	18.55	17.60	17.74	17.74	-2.39%	275,263
Jun 13, 2025	18.68	19.00	17.63	18.17	18.17	-3.91%	334,460
Jun 12, 2025	17.84	19.23	17.70	18.91	18.91	4.71%	363,402
Jun 11, 2025	17.52	18.70	17.25	18.06	18.06	3.08%	156,533
Jun 10, 2025	18.11	18.25	17.33	17.52	17.52	-0.96%	122,040
Jun 9, 2025	18.05	18.45	17.30	17.69	17.69	-2.75%	139,512
Jun 6, 2025	16.08	18.27	15.85	18.19	18.19	13.12%	333,625
Jun 5, 2025	16.54	16.54	15.62	16.08	16.08	-2.31%	181,346
Jun 4, 2025	16.80	17.68	15.60	16.46	16.46	8.29%	765,577
Jun 3, 2025	14.50	15.42	14.00	15.20	15.20	2.84%	309,530
Jun 2, 2025	15.30	15.56	14.35	14.78	14.78	-3.08%	244,222
May 30, 2025	14.13	15.33	13.70	15.25	15.25	6.27%	290,380
May 29, 2025	13.44	14.50	13.12	14.35	14.35	9.54%	229,564
May 28, 2025	12.81	13.28	12.55	13.10	13.10	2.66%	243,637
May 27, 2025	12.98	13.53	12.17	12.76	12.76	-0.47%	213,307
May 23, 2025	13.07	13.44	12.60	12.82	12.82	-5.04%	90,595
May 22, 2025	12.60	13.63	12.41	13.50	13.50	7.14%	98,326
May 21, 2025	12.81	13.34	12.45	12.60	12.60	2.02%	112,156
May 20, 2025	12.74	13.19	12.30	12.35	12.35	0.82%	339,830
May 19, 2025	12.17	12.54	11.82	12.25	12.25	0.57%	37,542
May 16, 2025	12.35	12.57	12.07	12.18	12.18	-1.22%	46,528
May 15, 2025	12.95	12.95	12.19	12.33	12.33	-5.81%	130,119
May 14, 2025	13.30	13.50	12.95	13.09	13.09	-1.95%	113,703
May 13, 2025	13.10	13.40	12.86	13.35	13.35	1.91%	82,434
May 12, 2025	13.41	14.00	12.77	13.10	13.10	2.58%	128,782
May 9, 2025	12.61	13.09	12.57	12.77	12.77	1.83%	94,060
May 8, 2025	12.81	12.81	12.09	12.54	12.54	-	74,836
May 7, 2025	12.38	12.89	11.80	12.54	12.54	-0.71%	139,589
May 6, 2025	12.28	13.07	12.05	12.63	12.63	1.61%	156,586
May 5, 2025	11.26	12.69	10.93	12.43	12.43	10.49%	173,372
May 2, 2025	11.22	11.56	11.10	11.25	11.25	4.26%	240,569
May 1, 2025	11.18	11.36	10.79	10.79	10.79	-2.26%	52,387
Apr 30, 2025	11.22	11.37	11.04	11.04	11.04	-3.66%	74,169
Apr 29, 2025	11.13	11.59	11.03	11.46	11.46	2.60%	47,024
Apr 28, 2025	11.39	11.51	10.57	11.17	11.17	-1.67%	143,308
Apr 25, 2025	11.26	11.82	11.14	11.36	11.36	-1.98%	110,552
Apr 24, 2025	11.19	11.96	11.08	11.59	11.59	3.11%	179,637
Apr 23, 2025	11.47	11.55	10.95	11.24	11.24	5.34%	126,227
Apr 22, 2025	10.24	10.85	10.24	10.67	10.67	6.38%	142,339
Apr 21, 2025	10.41	10.68	10.01	10.03	10.03	-3.74%	77,939
Apr 17, 2025	10.38	10.88	10.36	10.42	10.42	1.46%	28,975
Apr 16, 2025	10.69	10.83	10.01	10.27	10.27	-6.12%	220,292
Apr 15, 2025	11.39	11.45	10.80	10.94	10.94	-4.04%	130,565
Apr 14, 2025	10.10	11.65	10.10	11.40	11.40	12.98%	170,571
Apr 11, 2025	10.50	10.55	9.70	10.09	10.09	-1.37%	93,639
Apr 10, 2025	10.43	10.70	10.10	10.23	10.23	-0.78%	80,508
Apr 9, 2025	10.26	10.73	9.39	10.31	10.31	-3.91%	292,830