Jiayin Group Inc (JFIN)
NASDAQ:JFIN
Want to see JFIN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: