Jiayin Group (JFIN)
NASDAQ:JFIN
Want to see JFIN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
4.27
4.35
3.90
3.98
3.98
-8.72%
213,800
3.50
May 21, 2026
4.33
4.39
4.25
4.36
4.36
-0.91%
62,836
1.03
May 20, 2026
4.38
4.44
4.25
4.40
4.40
+2.09%
33,299
0.54
May 19, 2026
4.37
4.39
4.31
4.31
4.31
-1.37%
11,431
0.18
May 18, 2026
4.41
4.48
4.33
4.37
4.37
-1.35%
23,309
0.38
May 15, 2026
4.55
4.55
4.37
4.43
4.43
-1.77%
31,360
0.50
May 14, 2026
4.50
4.60
4.35
4.51
4.51
+0.22%
49,311
0.80
May 13, 2026
4.87
4.98
4.48
4.50
4.50
-7.79%
223,809
3.77
May 12, 2026
4.99
5.01
4.85
4.88
4.88
-1.81%
59,553
1.01
May 11, 2026
4.97
5.01
4.95
4.97
4.97
+0.40%
67,953
1.15
May 08, 2026
4.98
4.98
4.91
4.95
4.95
+0.20%
53,819
0.92
May 07, 2026
4.98
5.00
4.85
4.94
4.94
+0.20%
89,665
1.56
May 06, 2026
4.93
4.97
4.81
4.93
4.93
+0.61%
35,244
0.61
May 05, 2026
4.90
4.92
4.85
4.90
4.90
-0.41%
29,736
0.48
May 04, 2026
4.81
4.95
4.77
4.92
4.92
+2.93%
53,372
0.85
May 01, 2026
4.70
4.79
4.70
4.78
4.78
+1.27%
19,005
0.29
Apr 30, 2026
4.68
4.72
4.58
4.72
4.72
+3.06%
17,204
0.26
Apr 29, 2026
4.70
4.75
4.52
4.58
4.58
-2.76%
34,737
0.52
Apr 28, 2026
4.60
4.75
4.60
4.71
4.71
+1.95%
26,805
0.40
Apr 27, 2026
4.67
4.69
4.52
4.62
4.62
-0.86%
21,702
0.32
Apr 24, 2026
4.65
4.69
4.59
4.66
4.66
+0.65%
35,776
0.52
Apr 23, 2026
4.71
4.72
4.55
4.63
4.63
-3.34%
40,618
0.58
Apr 22, 2026
4.63
4.79
4.59
4.79
4.79
+4.81%
32,973
0.47
Apr 21, 2026
4.68
4.72
4.52
4.57
4.57
-1.30%
28,713
0.40
Apr 20, 2026
4.67
4.71
4.53
4.63
4.63
-0.86%
34,620
0.49
Apr 17, 2026
4.74
4.87
4.56
4.67
4.67
-0.64%
50,293
0.70
Apr 16, 2026
4.52
5.00
4.40
4.70
4.70
+3.98%
171,984
2.49
Apr 15, 2026
4.47
4.54
4.32
4.52
4.52
+2.26%
30,228
0.44
Apr 14, 2026
4.26
4.45
4.26
4.42
4.42
+3.76%
37,369
0.53
Apr 13, 2026
4.17
4.27
4.11
4.26
4.26
+1.67%
43,148
0.61
Apr 10, 2026
4.25
4.31
4.10
4.19
4.19
+0.48%
65,100
0.92
Apr 09, 2026
4.35
4.35
4.14
4.17
4.17
-4.79%
34,370
0.48
Apr 08, 2026
4.36
4.55
4.25
4.38
4.38
+2.34%
42,444
0.59
Apr 07, 2026
4.35
4.49
4.21
4.28
4.28
-2.06%
81,828
1.15
Apr 06, 2026
4.17
4.43
4.16
4.37
4.37
+4.30%
43,996
0.61
Apr 03, 2026
3.96
4.21
3.80
4.19
4.19
0.00%
0
0.00
Apr 02, 2026
3.96
4.21
3.80
4.19
4.19
+5.81%
97,190
1.33
Apr 01, 2026
4.09
4.22
3.93
3.96
3.96
-5.49%
126,093
1.74
Mar 31, 2026
4.34
4.36
3.70
4.19
4.19
-12.34%
543,058
8.23
Mar 30, 2026
4.85
5.00
4.73
4.78
4.78
-1.65%
66,915
0.99
Mar 27, 2026
4.95
5.00
4.80
4.86
4.86
+0.62%
65,743
0.94
Mar 26, 2026
5.38
5.38
4.82
4.83
4.83
-10.72%
103,770
1.49
Mar 25, 2026
5.23
5.49
4.97
5.41
5.41
+3.44%
140,856
2.00
Mar 24, 2026
5.20
5.30
5.17
5.23
5.23
-0.38%
23,759
0.34
Mar 23, 2026
5.38
5.38
5.12
5.25
5.25
-2.60%
69,635
0.98
Mar 20, 2026
5.60
5.67
5.35
5.39
5.39
-4.43%
60,855
0.86
Mar 19, 2026
5.84
5.89
5.50
5.64
5.64
-3.67%
91,450
1.29
Mar 18, 2026
6.10
6.11
5.84
5.86
5.86
-4.02%
33,158
0.46
Mar 17, 2026
6.02
6.21
6.01
6.10
6.10
+1.33%
43,592
0.61
Mar 16, 2026
6.00
6.16
5.92
6.02
6.02
+2.38%
60,543
0.84
Rows: