Jiayin Group Inc. (JFIN)
NASDAQ: JFIN · Real-Time Price · USD
5.82
-0.02 (-0.34%)
Nov 21, 2024, 10:42 AM EST - Market open
Jiayin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 6.20 | 6.44 | 5.97 | 6.26 | 6.26 | 1.95% | 106,041 |
| Sep 24, 2024 | 5.71 | 6.18 | 5.66 | 6.14 | 6.14 | 9.25% | 95,693 |
| Sep 23, 2024 | 5.71 | 5.77 | 5.59 | 5.62 | 5.62 | -0.71% | 21,952 |
| Sep 20, 2024 | 5.61 | 5.69 | 5.57 | 5.66 | 5.66 | 1.25% | 18,918 |
| Sep 19, 2024 | 5.82 | 5.84 | 5.52 | 5.59 | 5.59 | -2.95% | 42,421 |
| Sep 18, 2024 | 5.49 | 5.76 | 5.49 | 5.76 | 5.76 | 3.78% | 56,646 |
| Sep 17, 2024 | 5.45 | 5.55 | 5.36 | 5.55 | 5.55 | 1.09% | 54,218 |
| Sep 16, 2024 | 5.50 | 5.64 | 5.39 | 5.49 | 5.49 | -0.36% | 45,746 |
| Sep 13, 2024 | 5.55 | 5.58 | 5.41 | 5.51 | 5.51 | - | 27,738 |
| Sep 12, 2024 | 5.63 | 5.63 | 5.36 | 5.51 | 5.51 | -1.08% | 20,143 |
| Sep 11, 2024 | 5.50 | 5.62 | 5.45 | 5.57 | 5.57 | 0.72% | 110,808 |
| Sep 10, 2024 | 5.31 | 5.53 | 5.27 | 5.53 | 5.53 | 3.95% | 31,289 |
| Sep 9, 2024 | 5.25 | 5.48 | 5.11 | 5.32 | 5.32 | 0.38% | 45,833 |
| Sep 6, 2024 | 5.23 | 5.35 | 5.05 | 5.30 | 5.30 | - | 68,515 |
| Sep 5, 2024 | 5.21 | 5.32 | 5.14 | 5.30 | 5.30 | 1.73% | 11,760 |
| Sep 4, 2024 | 5.09 | 5.34 | 5.09 | 5.21 | 5.21 | 2.36% | 13,378 |
| Sep 3, 2024 | 5.23 | 5.40 | 5.07 | 5.09 | 5.09 | -4.22% | 1,666,823 |
| Aug 30, 2024 | 5.33 | 5.47 | 5.27 | 5.31 | 5.31 | -0.30% | 14,794 |
| Aug 29, 2024 | 5.43 | 5.43 | 5.00 | 5.33 | 5.33 | -0.37% | 38,902 |
| Aug 28, 2024 | 5.50 | 5.69 | 5.26 | 5.35 | 5.35 | -1.83% | 89,043 |
| Aug 27, 2024 | 6.01 | 6.02 | 5.32 | 5.45 | 5.45 | -18.90% | 124,517 |
| Aug 26, 2024 | 6.34 | 6.78 | 6.32 | 6.72 | 6.16 | 7.52% | 250,670 |
| Aug 23, 2024 | 6.18 | 6.30 | 6.08 | 6.25 | 5.73 | 1.96% | 67,552 |
| Aug 22, 2024 | 6.14 | 6.23 | 5.96 | 6.13 | 5.62 | 0.82% | 38,358 |
| Aug 21, 2024 | 6.08 | 6.14 | 5.96 | 6.08 | 5.57 | 0.16% | 61,495 |
| Aug 20, 2024 | 6.00 | 6.30 | 5.93 | 6.07 | 5.56 | - | 17,191 |
| Aug 19, 2024 | 6.28 | 6.28 | 5.75 | 6.07 | 5.56 | -0.65% | 88,288 |
| Aug 16, 2024 | 5.34 | 6.30 | 5.34 | 6.11 | 5.60 | 16.38% | 143,918 |
| Aug 15, 2024 | 5.25 | 5.25 | 5.09 | 5.25 | 4.81 | 0.19% | 20,832 |
| Aug 14, 2024 | 5.25 | 5.27 | 5.15 | 5.24 | 4.80 | -0.19% | 7,295 |
| Aug 13, 2024 | 5.10 | 5.25 | 5.10 | 5.25 | 4.81 | 3.55% | 19,360 |
| Aug 12, 2024 | 5.07 | 5.17 | 5.03 | 5.07 | 4.64 | -0.59% | 22,412 |
| Aug 9, 2024 | 5.11 | 5.19 | 5.06 | 5.10 | 4.67 | -0.97% | 12,645 |
| Aug 8, 2024 | 5.06 | 5.30 | 5.06 | 5.15 | 4.72 | 1.78% | 23,734 |
| Aug 7, 2024 | 4.98 | 5.28 | 4.93 | 5.06 | 4.64 | 0.60% | 51,469 |
| Aug 6, 2024 | 4.74 | 5.31 | 4.74 | 5.03 | 4.61 | 6.57% | 34,021 |
| Aug 5, 2024 | 4.72 | 5.12 | 4.00 | 4.72 | 4.32 | -9.92% | 313,905 |
| Aug 2, 2024 | 5.42 | 5.42 | 4.99 | 5.24 | 4.80 | -3.32% | 72,290 |
| Aug 1, 2024 | 5.63 | 5.68 | 5.42 | 5.42 | 4.97 | -3.04% | 13,542 |
| Jul 31, 2024 | 5.50 | 5.65 | 5.45 | 5.59 | 5.12 | 2.95% | 23,086 |
| Jul 30, 2024 | 5.35 | 5.61 | 5.34 | 5.43 | 4.97 | -0.71% | 31,878 |
| Jul 29, 2024 | 5.40 | 5.64 | 5.40 | 5.47 | 5.01 | 1.65% | 16,706 |
| Jul 26, 2024 | 5.42 | 5.55 | 5.33 | 5.38 | 4.93 | - | 56,309 |
| Jul 25, 2024 | 5.52 | 5.75 | 5.24 | 5.38 | 4.93 | -2.54% | 84,956 |
| Jul 24, 2024 | 5.73 | 5.73 | 5.50 | 5.52 | 5.06 | -3.33% | 43,776 |
| Jul 23, 2024 | 5.86 | 5.86 | 5.65 | 5.71 | 5.23 | -3.87% | 80,515 |
| Jul 22, 2024 | 6.06 | 6.06 | 5.62 | 5.94 | 5.44 | -0.17% | 61,462 |
| Jul 19, 2024 | 5.90 | 6.00 | 5.90 | 5.95 | 5.45 | 1.71% | 30,775 |
| Jul 18, 2024 | 6.18 | 6.27 | 5.85 | 5.85 | 5.36 | -5.65% | 44,143 |
| Jul 17, 2024 | 6.20 | 6.27 | 6.20 | 6.20 | 5.68 | -0.48% | 16,476 |
| Jul 16, 2024 | 6.36 | 6.36 | 6.21 | 6.23 | 5.71 | -2.81% | 36,426 |
| Jul 15, 2024 | 6.25 | 6.41 | 6.20 | 6.41 | 5.87 | 2.07% | 25,690 |
| Jul 12, 2024 | 6.24 | 6.36 | 6.17 | 6.28 | 5.75 | 1.62% | 42,512 |
| Jul 11, 2024 | 6.12 | 6.32 | 6.12 | 6.18 | 5.66 | -1.90% | 28,756 |
| Jul 10, 2024 | 6.22 | 6.30 | 6.16 | 6.30 | 5.77 | 2.27% | 51,818 |
| Jul 9, 2024 | 6.24 | 6.24 | 6.16 | 6.16 | 5.64 | -1.44% | 13,479 |
| Jul 8, 2024 | 6.29 | 6.29 | 6.15 | 6.25 | 5.73 | -0.64% | 20,573 |
| Jul 5, 2024 | 6.34 | 6.34 | 6.13 | 6.29 | 5.76 | 0.96% | 88,369 |
| Jul 3, 2024 | 6.37 | 6.38 | 6.19 | 6.23 | 5.71 | -1.11% | 37,992 |
| Jul 2, 2024 | 6.27 | 6.48 | 6.16 | 6.30 | 5.77 | 1.78% | 21,950 |