Jiayin Group (JFIN)
NASDAQ:JFIN
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
6.03
6.12
5.86
5.88
5.88
-2.81%
41,515
0.56
Mar 12, 2026
6.25
6.31
5.98
6.05
6.05
-3.66%
48,855
0.66
Mar 11, 2026
6.21
6.34
6.07
6.28
6.28
+1.21%
59,155
0.79
Mar 10, 2026
6.21
6.34
6.14
6.21
6.21
+0.57%
32,198
0.42
Mar 09, 2026
6.24
6.27
6.05
6.17
6.17
-1.75%
37,038
0.48
Mar 06, 2026
6.16
6.49
6.16
6.28
6.28
+0.64%
32,296
0.41
Mar 05, 2026
6.18
6.26
6.00
6.24
6.24
-0.32%
51,004
0.65
Mar 04, 2026
6.15
6.33
6.08
6.26
6.26
+2.96%
20,541
0.26
Mar 03, 2026
6.40
6.42
6.03
6.08
6.08
-5.74%
54,117
0.65
Mar 02, 2026
6.39
6.63
6.35
6.45
6.45
-0.46%
77,189
0.88
Feb 27, 2026
6.53
6.58
6.40
6.48
6.48
-2.11%
36,841
0.41
Feb 26, 2026
6.64
6.66
6.52
6.62
6.62
-0.90%
31,979
0.35
Feb 25, 2026
6.62
6.70
6.51
6.68
6.68
+1.52%
57,269
0.39
Feb 24, 2026
6.40
6.65
6.40
6.58
6.58
+2.81%
25,236
0.17
Feb 23, 2026
6.65
6.65
6.24
6.40
6.40
-2.29%
54,885
0.37
Feb 20, 2026
6.32
6.60
6.22
6.55
6.55
+2.50%
52,337
0.35
Feb 19, 2026
6.40
6.58
6.21
6.39
6.39
0.00%
44,222
0.29
Feb 18, 2026
6.15
6.39
6.00
6.39
6.39
+3.90%
38,513
0.26
Feb 17, 2026
6.20
6.23
5.90
6.15
6.15
-1.28%
73,219
0.49
Feb 16, 2026
6.21
6.53
6.12
6.23
6.23
0.00%
0
0.00
Feb 13, 2026
6.21
6.53
6.12
6.23
6.23
-0.48%
58,477
0.39
Feb 12, 2026
6.33
6.50
6.03
6.26
6.26
-1.11%
54,709
0.37
Feb 11, 2026
6.38
6.41
6.07
6.33
6.33
-3.36%
53,089
0.35
Feb 10, 2026
6.56
6.63
6.34
6.38
6.38
-2.60%
27,911
0.19
Feb 09, 2026
6.31
6.56
6.22
6.55
6.55
+3.48%
30,688
0.20
Feb 06, 2026
6.04
6.51
6.04
6.33
6.33
+4.80%
36,443
0.24
Feb 05, 2026
6.45
6.50
5.81
6.04
6.04
-6.21%
291,517
1.99
Feb 04, 2026
6.51
6.64
6.15
6.44
6.44
-1.08%
102,618
0.70
Feb 03, 2026
6.65
6.77
6.35
6.51
6.51
-1.81%
151,906
1.05
Feb 02, 2026
6.55
6.80
6.45
6.63
6.63
+0.45%
83,758
0.57
Jan 30, 2026
6.81
6.90
6.45
6.60
6.60
-4.07%
76,508
0.53
Rows: