Education
About Us
Working with TipRanks
Follow Us
Jiayin Group (JFIN)
NASDAQ:JFIN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
7.00
7.04
6.75
6.79
6.79
-3.14%
45,869
0.30
Jan 15, 2026
6.75
7.10
6.65
7.01
7.01
+4.01%
72,296
0.48
Jan 14, 2026
6.90
7.06
6.65
6.74
6.74
-3.71%
59,913
0.40
Jan 13, 2026
7.15
7.23
6.88
7.00
7.00
-0.57%
80,596
0.53
Jan 12, 2026
6.92
7.24
6.86
7.04
7.04
+1.73%
74,419
0.49
Jan 09, 2026
6.76
6.94
6.70
6.92
6.92
+2.22%
83,147
0.55
Jan 08, 2026
6.66
6.84
6.51
6.77
6.77
+1.50%
57,434
0.38
Jan 07, 2026
6.52
6.77
6.45
6.67
6.67
+2.14%
80,040
0.54
Jan 06, 2026
6.66
6.69
6.32
6.53
6.53
-0.76%
61,884
0.41
Jan 05, 2026
6.12
6.71
6.12
6.58
6.58
+9.30%
123,237
0.83
Jan 02, 2026
5.95
6.19
5.86
6.02
6.02
+3.79%
82,449
0.56
Dec 31, 2025
5.80
5.88
5.73
5.80
5.80
-2.68%
126,650
0.86
Dec 30, 2025
5.91
6.13
5.86
5.96
5.96
+2.23%
148,403
1.02
Dec 29, 2025
6.13
6.13
5.80
5.83
5.83
-5.97%
249,334
1.74
Dec 26, 2025
6.29
6.35
6.10
6.20
6.20
-2.05%
68,174
0.48
Dec 24, 2025
6.39
6.39
6.16
6.33
6.33
-4.09%
192,035
1.36
Dec 23, 2025
6.60
6.67
6.45
6.60
6.60
-1.05%
47,163
0.33
Dec 22, 2025
6.68
6.72
6.58
6.67
6.67
+0.76%
75,598
0.53
Dec 19, 2025
6.78
6.84
6.53
6.62
6.62
-1.49%
76,464
0.53
Dec 18, 2025
6.50
6.75
6.40
6.72
6.72
+4.35%
76,730
0.53
Dec 17, 2025
6.59
6.59
6.40
6.44
6.44
-1.83%
76,652
0.53
Dec 16, 2025
6.64
6.67
6.47
6.56
6.56
-0.15%
48,899
0.34
Dec 15, 2025
6.94
6.94
6.53
6.57
6.57
-5.74%
100,475
0.69
Dec 12, 2025
6.75
7.08
6.75
6.97
6.97
+3.57%
123,395
0.86
Dec 11, 2025
6.74
6.81
6.60
6.73
6.73
-0.15%
67,517
0.47
Dec 10, 2025
6.85
6.91
6.71
6.74
6.74
-2.60%
105,032
0.72
Dec 09, 2025
6.84
7.07
6.72
6.92
6.92
-1.00%
148,879
1.02
Dec 08, 2025
7.20
7.20
6.92
6.99
6.99
-2.92%
96,845
0.65
Dec 05, 2025
7.12
7.32
7.12
7.20
7.20
+0.42%
86,580
0.58
Dec 04, 2025
6.99
7.18
6.98
7.17
7.17
+3.31%
80,551
0.53
Dec 03, 2025
6.77
6.95
6.70
6.94
6.94
+2.66%
97,046
0.65
Dec 02, 2025
6.73
6.96
6.52
6.76
6.76
+0.45%
229,088
1.55
Dec 01, 2025
6.51
6.83
6.32
6.73
6.73
-5.61%
402,046
2.79
Nov 28, 2025
7.12
7.39
6.89
7.13
7.13
-0.97%
95,439
0.66
Nov 26, 2025
7.26
7.46
7.11
7.20
7.20
-2.83%
156,402
1.07
Nov 25, 2025
7.24
7.54
6.96
7.41
7.41
+2.63%
3,501,936
38.34
Nov 24, 2025
7.50
8.01
7.21
7.22
7.22
-2.96%
142,242
1.58
Nov 21, 2025
7.51
7.74
6.88
7.44
7.44
-3.00%
121,642
1.35
Nov 20, 2025
8.22
8.58
7.35
7.67
7.67
-4.84%
132,782
1.48
Nov 19, 2025
8.51
8.56
7.84
8.06
8.06
-7.04%
90,613
1.01
Nov 18, 2025
8.83
8.83
8.60
8.67
8.67
-0.69%
27,729
0.29
Nov 17, 2025
8.98
9.01
8.66
8.73
8.73
+0.11%
36,869
0.38
Nov 14, 2025
8.91
9.01
8.64
8.72
8.72
-1.80%
53,142
0.54
Nov 13, 2025
9.18
9.37
8.84
8.88
8.88
-3.06%
44,823
0.46
Nov 12, 2025
9.26
9.40
9.02
9.16
9.16
-1.93%
23,682
0.24
Nov 11, 2025
9.23
9.52
9.18
9.34
9.34
-0.21%
65,893
0.67
Nov 10, 2025
9.20
9.76
9.20
9.36
9.36
+3.77%
56,073
0.55
Nov 07, 2025
8.80
9.03
8.65
9.02
9.02
+2.27%
39,640
0.38
Nov 06, 2025
8.85
9.00
8.74
8.82
8.82
-1.56%
25,193
0.24
Nov 05, 2025
8.98
9.09
8.83
8.96
8.96
+1.24%
35,420
0.34
Rows: