Jiayin Group Inc. (JFIN)
NASDAQ: JFIN · Real-Time Price · USD
9.94
-0.43 (-4.15%)
Feb 21, 2025, 4:00 PM EST - Market closed
Jiayin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 8.98 | 9.35 | 8.85 | 9.03 | 9.03 | 5.99% | 109,507 |
| Feb 7, 2025 | 9.67 | 9.80 | 8.27 | 8.52 | 8.52 | -13.94% | 214,496 |
| Feb 6, 2025 | 8.29 | 10.19 | 8.10 | 9.90 | 9.90 | 20.15% | 388,593 |
| Feb 5, 2025 | 8.15 | 8.25 | 7.88 | 8.24 | 8.24 | 1.10% | 72,305 |
| Feb 4, 2025 | 8.16 | 8.26 | 7.98 | 8.15 | 8.15 | 0.87% | 63,519 |
| Feb 3, 2025 | 7.70 | 8.13 | 7.67 | 8.08 | 8.08 | 4.94% | 28,022 |
| Jan 31, 2025 | 8.14 | 8.17 | 7.67 | 7.70 | 7.70 | -5.29% | 19,468 |
| Jan 30, 2025 | 8.02 | 8.14 | 7.91 | 8.13 | 8.13 | 2.39% | 39,632 |
| Jan 29, 2025 | 7.62 | 7.95 | 7.62 | 7.94 | 7.94 | 1.79% | 45,203 |
| Jan 28, 2025 | 7.85 | 8.02 | 7.59 | 7.80 | 7.80 | -0.64% | 30,055 |
| Jan 27, 2025 | 8.27 | 8.39 | 7.76 | 7.85 | 7.85 | -6.88% | 79,250 |
| Jan 24, 2025 | 7.77 | 8.49 | 7.77 | 8.43 | 8.43 | 8.49% | 202,809 |
| Jan 23, 2025 | 8.00 | 8.10 | 7.70 | 7.77 | 7.77 | -4.55% | 108,227 |
| Jan 22, 2025 | 7.20 | 8.16 | 7.20 | 8.14 | 8.14 | 13.37% | 197,188 |
| Jan 21, 2025 | 7.20 | 7.40 | 7.12 | 7.18 | 7.18 | -1.64% | 54,819 |
| Jan 17, 2025 | 7.32 | 7.47 | 7.15 | 7.30 | 7.30 | 1.25% | 44,988 |
| Jan 16, 2025 | 7.07 | 7.45 | 7.03 | 7.21 | 7.21 | 0.28% | 48,617 |
| Jan 15, 2025 | 7.40 | 7.49 | 7.18 | 7.19 | 7.19 | -2.84% | 69,263 |
| Jan 14, 2025 | 7.29 | 7.45 | 7.14 | 7.40 | 7.40 | 4.23% | 88,585 |
| Jan 13, 2025 | 6.92 | 7.47 | 6.92 | 7.10 | 7.10 | 1.43% | 113,297 |
| Jan 10, 2025 | 6.80 | 7.02 | 6.62 | 7.00 | 7.00 | 1.45% | 68,869 |
| Jan 8, 2025 | 6.71 | 7.05 | 6.71 | 6.90 | 6.90 | 0.88% | 51,242 |
| Jan 7, 2025 | 6.83 | 7.00 | 6.61 | 6.84 | 6.84 | 0.88% | 110,451 |
| Jan 6, 2025 | 6.64 | 6.83 | 6.57 | 6.78 | 6.78 | 3.83% | 81,468 |
| Jan 3, 2025 | 6.53 | 6.69 | 6.50 | 6.53 | 6.53 | -0.46% | 26,533 |
| Jan 2, 2025 | 6.29 | 6.67 | 6.29 | 6.56 | 6.56 | 2.98% | 60,893 |
| Dec 31, 2024 | 6.43 | 6.53 | 6.25 | 6.37 | 6.37 | - | 72,698 |
| Dec 30, 2024 | 6.27 | 6.45 | 6.24 | 6.37 | 6.37 | 0.63% | 274,043 |
| Dec 27, 2024 | 6.50 | 6.56 | 6.03 | 6.33 | 6.33 | -3.36% | 136,875 |
| Dec 26, 2024 | 6.29 | 6.55 | 6.26 | 6.55 | 6.55 | 5.31% | 87,314 |
| Dec 24, 2024 | 6.29 | 6.42 | 5.78 | 6.22 | 6.22 | -3.27% | 1,700,585 |
| Dec 23, 2024 | 6.30 | 6.74 | 6.25 | 6.43 | 6.43 | 2.72% | 49,477 |
| Dec 20, 2024 | 6.56 | 6.75 | 6.25 | 6.26 | 6.26 | -3.25% | 44,579 |
| Dec 19, 2024 | 6.53 | 6.60 | 6.34 | 6.47 | 6.47 | 2.21% | 53,458 |
| Dec 18, 2024 | 6.75 | 6.84 | 6.28 | 6.33 | 6.33 | -7.18% | 22,819 |
| Dec 17, 2024 | 6.64 | 6.85 | 6.47 | 6.82 | 6.82 | 2.87% | 61,829 |
| Dec 16, 2024 | 6.72 | 6.83 | 6.55 | 6.63 | 6.63 | 0.23% | 67,986 |
| Dec 13, 2024 | 6.53 | 6.65 | 6.30 | 6.62 | 6.62 | 2.08% | 55,827 |
| Dec 12, 2024 | 6.55 | 6.55 | 6.40 | 6.48 | 6.48 | -1.07% | 25,584 |
| Dec 11, 2024 | 6.35 | 6.60 | 6.35 | 6.55 | 6.55 | 1.55% | 54,146 |
| Dec 10, 2024 | 6.41 | 6.59 | 6.40 | 6.45 | 6.45 | -1.38% | 59,180 |
| Dec 9, 2024 | 6.47 | 6.91 | 6.40 | 6.54 | 6.54 | 2.99% | 83,069 |
| Dec 6, 2024 | 6.19 | 6.55 | 6.16 | 6.35 | 6.35 | 1.28% | 33,645 |
| Dec 5, 2024 | 6.35 | 6.41 | 6.27 | 6.27 | 6.27 | -2.64% | 26,908 |
| Dec 4, 2024 | 6.46 | 6.53 | 6.35 | 6.44 | 6.44 | -1.83% | 55,371 |
| Dec 3, 2024 | 6.40 | 6.56 | 6.30 | 6.56 | 6.56 | 3.80% | 11,649 |
| Dec 2, 2024 | 6.50 | 6.59 | 6.22 | 6.32 | 6.32 | -2.32% | 43,246 |
| Nov 29, 2024 | 6.59 | 6.69 | 6.37 | 6.47 | 6.47 | -1.97% | 26,455 |
| Nov 27, 2024 | 6.16 | 6.65 | 6.16 | 6.60 | 6.60 | 6.37% | 43,786 |
| Nov 26, 2024 | 6.13 | 6.31 | 6.10 | 6.21 | 6.21 | 0.57% | 33,798 |
| Nov 25, 2024 | 5.96 | 6.38 | 5.96 | 6.17 | 6.17 | 5.11% | 65,218 |
| Nov 22, 2024 | 5.74 | 5.97 | 5.70 | 5.87 | 5.87 | 1.56% | 50,953 |
| Nov 21, 2024 | 5.62 | 6.01 | 5.57 | 5.78 | 5.78 | -1.03% | 52,663 |
| Nov 20, 2024 | 6.50 | 6.51 | 5.18 | 5.84 | 5.84 | -14.12% | 245,209 |
| Nov 19, 2024 | 6.81 | 6.84 | 6.60 | 6.80 | 6.80 | 0.74% | 37,822 |
| Nov 18, 2024 | 6.74 | 6.85 | 6.55 | 6.75 | 6.75 | 0.75% | 53,822 |
| Nov 15, 2024 | 6.56 | 6.77 | 6.56 | 6.70 | 6.70 | 0.75% | 19,924 |
| Nov 14, 2024 | 6.60 | 6.80 | 6.41 | 6.65 | 6.65 | 0.61% | 44,576 |
| Nov 13, 2024 | 6.53 | 6.65 | 6.53 | 6.61 | 6.61 | 1.38% | 17,293 |
| Nov 12, 2024 | 6.42 | 6.66 | 6.42 | 6.52 | 6.52 | -1.51% | 32,096 |
| Nov 11, 2024 | 6.41 | 6.68 | 6.41 | 6.62 | 6.62 | 0.91% | 41,594 |
| Nov 8, 2024 | 6.60 | 6.67 | 6.40 | 6.56 | 6.56 | -2.53% | 42,123 |
| Nov 7, 2024 | 6.67 | 6.74 | 6.41 | 6.73 | 6.73 | 4.18% | 30,434 |
| Nov 6, 2024 | 6.26 | 6.52 | 6.26 | 6.46 | 6.46 | 0.94% | 36,808 |
| Nov 5, 2024 | 6.49 | 6.65 | 6.40 | 6.40 | 6.40 | -1.99% | 50,231 |
| Nov 4, 2024 | 6.60 | 6.60 | 6.33 | 6.53 | 6.53 | 3.00% | 37,044 |
| Nov 1, 2024 | 6.52 | 6.55 | 6.33 | 6.34 | 6.34 | -0.63% | 31,654 |
| Oct 31, 2024 | 6.29 | 6.59 | 6.28 | 6.38 | 6.38 | 0.16% | 45,361 |
| Oct 30, 2024 | 6.60 | 6.61 | 6.30 | 6.37 | 6.37 | -3.34% | 53,956 |
| Oct 29, 2024 | 6.66 | 6.81 | 6.54 | 6.59 | 6.59 | -1.05% | 92,629 |
| Oct 28, 2024 | 6.90 | 7.07 | 6.66 | 6.66 | 6.66 | -3.55% | 110,879 |
| Oct 25, 2024 | 6.86 | 7.06 | 6.75 | 6.91 | 6.91 | 0.95% | 40,500 |
| Oct 24, 2024 | 6.83 | 6.87 | 6.73 | 6.84 | 6.84 | -0.15% | 33,382 |
| Oct 23, 2024 | 6.88 | 6.92 | 6.77 | 6.85 | 6.85 | -0.15% | 35,254 |
| Oct 22, 2024 | 6.88 | 7.31 | 6.86 | 6.86 | 6.86 | 0.44% | 73,764 |
| Oct 21, 2024 | 7.16 | 7.16 | 6.79 | 6.83 | 6.83 | -4.74% | 50,475 |
| Oct 18, 2024 | 6.98 | 7.40 | 6.88 | 7.17 | 7.17 | 6.54% | 92,468 |
| Oct 17, 2024 | 6.72 | 6.90 | 6.56 | 6.73 | 6.73 | -2.60% | 89,173 |
| Oct 16, 2024 | 6.95 | 7.37 | 6.87 | 6.91 | 6.91 | 1.02% | 36,512 |
| Oct 15, 2024 | 7.25 | 7.37 | 6.77 | 6.84 | 6.84 | -8.92% | 103,810 |
| Oct 14, 2024 | 7.24 | 7.60 | 7.02 | 7.51 | 7.51 | 3.02% | 88,795 |
| Oct 11, 2024 | 7.25 | 7.47 | 7.19 | 7.29 | 7.29 | -0.41% | 78,065 |
| Oct 10, 2024 | 7.39 | 7.49 | 7.04 | 7.32 | 7.32 | -0.95% | 78,251 |
| Oct 9, 2024 | 7.29 | 7.61 | 6.88 | 7.39 | 7.39 | -0.14% | 120,836 |
| Oct 8, 2024 | 7.35 | 7.64 | 7.12 | 7.40 | 7.40 | -7.27% | 160,907 |
| Oct 7, 2024 | 8.00 | 8.10 | 7.50 | 7.98 | 7.98 | 4.72% | 341,916 |
| Oct 4, 2024 | 8.50 | 8.50 | 7.47 | 7.62 | 7.62 | -6.16% | 382,468 |
| Oct 3, 2024 | 7.50 | 8.12 | 7.14 | 8.12 | 8.12 | 5.18% | 229,350 |
| Oct 2, 2024 | 7.93 | 8.58 | 7.19 | 7.72 | 7.72 | 2.93% | 653,884 |
| Oct 1, 2024 | 7.15 | 7.70 | 6.75 | 7.50 | 7.50 | 8.93% | 529,307 |
| Sep 30, 2024 | 6.95 | 7.45 | 6.70 | 6.89 | 6.89 | 5.36% | 373,084 |
| Sep 27, 2024 | 6.40 | 6.73 | 6.31 | 6.54 | 6.54 | 2.75% | 100,213 |
| Sep 26, 2024 | 6.42 | 6.66 | 6.27 | 6.36 | 6.36 | 1.60% | 110,236 |