Jiayin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	13.41	14.00	12.77	13.10	13.10	2.58%	128,781
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
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