Jiayin Group Inc. (JFIN)
NASDAQ: JFIN · Real-Time Price · USD
11.30
+0.06 (0.53%)
Apr 24, 2025, 10:14 AM EDT - Market open
Jiayin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 11.86 | 11.96 | 10.50 | 10.73 | 10.73 | -3.07% | 105,912 |
| Apr 7, 2025 | 10.37 | 12.30 | 10.06 | 11.07 | 11.07 | -5.06% | 360,624 |
| Apr 4, 2025 | 12.00 | 12.90 | 11.23 | 11.66 | 11.66 | -18.29% | 342,914 |
| Apr 3, 2025 | 13.79 | 14.37 | 12.85 | 14.27 | 14.27 | -0.21% | 148,418 |
| Apr 2, 2025 | 13.37 | 14.71 | 12.96 | 14.30 | 14.30 | 5.54% | 160,682 |
| Apr 1, 2025 | 14.00 | 14.40 | 13.46 | 13.55 | 13.55 | -1.38% | 140,819 |
| Mar 31, 2025 | 13.95 | 14.12 | 12.52 | 13.74 | 13.74 | -1.51% | 148,670 |
| Mar 28, 2025 | 14.50 | 15.00 | 13.66 | 13.95 | 13.95 | -6.00% | 268,439 |
| Mar 27, 2025 | 13.13 | 16.22 | 13.00 | 14.84 | 14.84 | 22.64% | 783,327 |
| Mar 26, 2025 | 11.90 | 12.59 | 11.72 | 12.10 | 12.10 | 3.07% | 223,344 |
| Mar 25, 2025 | 11.88 | 12.18 | 11.60 | 11.74 | 11.74 | -1.43% | 80,792 |
| Mar 24, 2025 | 11.88 | 12.07 | 11.65 | 11.91 | 11.91 | 2.50% | 92,293 |
| Mar 21, 2025 | 11.76 | 12.14 | 11.01 | 11.62 | 11.62 | -3.33% | 184,464 |
| Mar 20, 2025 | 13.88 | 13.92 | 11.41 | 12.02 | 12.02 | -12.39% | 496,102 |
| Mar 19, 2025 | 12.72 | 13.98 | 12.28 | 13.72 | 13.72 | 6.36% | 254,219 |
| Mar 18, 2025 | 12.94 | 13.28 | 12.13 | 12.90 | 12.90 | 1.98% | 174,488 |
| Mar 17, 2025 | 12.39 | 13.16 | 11.86 | 12.65 | 12.65 | 7.02% | 381,585 |
| Mar 14, 2025 | 10.04 | 12.00 | 9.96 | 11.82 | 11.82 | 20.24% | 330,685 |
| Mar 13, 2025 | 10.26 | 10.68 | 9.81 | 9.83 | 9.83 | -4.10% | 121,625 |
| Mar 12, 2025 | 10.15 | 10.55 | 9.98 | 10.25 | 10.25 | 1.59% | 78,571 |
| Mar 11, 2025 | 9.43 | 10.10 | 9.43 | 10.09 | 10.09 | 8.49% | 114,677 |
| Mar 10, 2025 | 9.80 | 9.90 | 9.13 | 9.30 | 9.30 | -5.68% | 52,058 |
| Mar 7, 2025 | 9.46 | 10.15 | 9.46 | 9.86 | 9.86 | 2.49% | 79,664 |
| Mar 6, 2025 | 10.08 | 10.76 | 9.40 | 9.62 | 9.62 | -1.54% | 191,406 |
| Mar 5, 2025 | 9.71 | 10.19 | 9.57 | 9.77 | 9.77 | 9.53% | 192,583 |
| Mar 4, 2025 | 8.87 | 9.79 | 8.31 | 8.92 | 8.92 | 26.17% | 758,115 |
| Mar 3, 2025 | 9.61 | 10.30 | 7.00 | 7.07 | 7.07 | -27.56% | 378,170 |
| Feb 28, 2025 | 9.55 | 9.79 | 9.33 | 9.76 | 9.76 | -0.51% | 70,157 |
| Feb 27, 2025 | 9.72 | 9.94 | 9.36 | 9.81 | 9.81 | 0.93% | 81,677 |
| Feb 26, 2025 | 9.08 | 9.89 | 9.08 | 9.72 | 9.72 | 7.05% | 73,271 |
| Feb 25, 2025 | 9.39 | 9.54 | 8.60 | 9.08 | 9.08 | -4.22% | 173,486 |
| Feb 24, 2025 | 9.82 | 9.87 | 9.03 | 9.48 | 9.48 | -4.63% | 168,924 |
| Feb 21, 2025 | 10.50 | 10.56 | 9.82 | 9.94 | 9.94 | -4.15% | 207,498 |
| Feb 20, 2025 | 10.50 | 10.52 | 10.02 | 10.37 | 10.37 | -0.96% | 97,562 |
| Feb 19, 2025 | 10.15 | 10.51 | 10.00 | 10.47 | 10.47 | 3.46% | 116,259 |
| Feb 18, 2025 | 10.08 | 10.22 | 9.55 | 10.12 | 10.12 | - | 88,299 |
| Feb 14, 2025 | 9.96 | 10.50 | 9.77 | 10.12 | 10.12 | 1.71% | 158,582 |
| Feb 13, 2025 | 9.92 | 10.00 | 9.53 | 9.95 | 9.95 | 0.20% | 77,173 |
| Feb 12, 2025 | 9.50 | 10.15 | 9.48 | 9.93 | 9.93 | 7.00% | 244,149 |
| Feb 11, 2025 | 9.20 | 9.57 | 8.72 | 9.28 | 9.28 | 2.77% | 97,661 |