Education
About Us
Working with TipRanks
Follow Us
Jiayin Group (JFIN)
NASDAQ:JFIN
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
9.16
9.26
8.81
8.85
8.85
-5.65%
59,591
0.57
Nov 03, 2025
9.54
9.65
9.08
9.38
9.38
-0.74%
83,794
0.81
Oct 31, 2025
8.90
9.56
8.90
9.45
9.45
+9.63%
155,524
1.52
Oct 30, 2025
8.70
8.80
8.36
8.62
8.62
+0.35%
57,038
0.56
Oct 29, 2025
9.10
9.38
8.51
8.59
8.59
-4.13%
162,605
1.60
Oct 28, 2025
10.03
10.06
8.82
8.96
8.96
-10.40%
343,845
3.55
Oct 27, 2025
10.21
10.39
10.00
10.00
10.00
-0.70%
48,101
0.49
Oct 24, 2025
10.00
10.27
10.00
10.07
10.07
+1.72%
53,628
0.55
Oct 23, 2025
9.89
10.07
9.84
9.90
9.90
+0.10%
26,756
0.26
Oct 22, 2025
10.00
10.09
9.62
9.89
9.89
-0.80%
26,014
0.25
Oct 21, 2025
9.71
10.23
9.64
9.97
9.97
+1.94%
44,606
0.43
Oct 20, 2025
9.47
9.94
9.42
9.78
9.78
+1.35%
151,343
1.48
Oct 17, 2025
9.81
9.81
9.47
9.65
9.65
-0.62%
32,926
0.32
Oct 16, 2025
10.20
10.30
9.57
9.71
9.71
-3.48%
92,847
0.90
Oct 15, 2025
10.25
10.65
10.04
10.06
10.06
-1.57%
53,869
0.52
Oct 14, 2025
10.23
10.45
10.00
10.22
10.22
-0.49%
41,517
0.40
Rows: