Jiayin Group Inc. - American Depositary Shares (JFIN)
11.66
-2.61 (-18.29%)
NASDAQ · Last Trade: Apr 4th, 4:42 PM EDT
Historical Prices For Jiayin Group Inc. - American Depositary Shares (JFIN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 13.79 | 14.37 | 12.85 | 14.27 | 148,418 | 14.27 |
| 4/02/2025 | 13.37 | 14.71 | 12.96 | 14.30 | 157,536 | 14.30 |
| 4/01/2025 | 14.00 | 14.40 | 13.46 | 13.55 | 140,819 | 13.55 |
| 3/31/2025 | 13.95 | 14.12 | 12.52 | 13.74 | 148,664 | 13.74 |
| 3/28/2025 | 14.50 | 15.00 | 13.65 | 13.95 | 268,439 | 13.95 |
| 3/27/2025 | 13.13 | 16.22 | 13.00 | 14.84 | 783,248 | 14.84 |
| 3/26/2025 | 11.90 | 12.59 | 11.72 | 12.10 | 223,167 | 12.10 |
| 3/25/2025 | 11.88 | 12.18 | 11.60 | 11.74 | 80,792 | 11.74 |
| 3/24/2025 | 11.88 | 12.07 | 11.65 | 11.91 | 92,193 | 11.91 |
| 3/21/2025 | 11.76 | 12.14 | 11.01 | 11.62 | 184,464 | 11.62 |
| 3/20/2025 | 13.88 | 13.92 | 11.41 | 12.02 | 496,059 | 12.02 |
| 3/19/2025 | 12.72 | 13.98 | 12.28 | 13.72 | 254,001 | 13.72 |
| 3/18/2025 | 12.94 | 13.28 | 12.13 | 12.90 | 174,068 | 12.90 |
| 3/17/2025 | 12.39 | 13.16 | 11.86 | 12.65 | 381,160 | 12.65 |
| 3/14/2025 | 10.04 | 12.00 | 9.96 | 11.82 | 330,685 | 11.82 |
| 3/13/2025 | 10.26 | 10.68 | 9.81 | 9.83 | 121,625 | 9.83 |
| 3/12/2025 | 10.15 | 10.55 | 9.97 | 10.25 | 78,571 | 10.25 |
| 3/11/2025 | 9.43 | 10.10 | 9.43 | 10.09 | 114,524 | 10.09 |
| 3/10/2025 | 9.80 | 9.90 | 9.13 | 9.30 | 52,238 | 9.30 |
| 3/07/2025 | 9.46 | 10.15 | 9.46 | 9.86 | 79,664 | 9.86 |
| 3/06/2025 | 10.08 | 10.76 | 9.40 | 9.62 | 189,555 | 9.62 |
| 3/05/2025 | 9.71 | 10.19 | 9.57 | 9.77 | 192,262 | 9.77 |
| 3/04/2025 | 8.87 | 9.79 | 8.31 | 8.92 | 757,339 | 8.92 |
| 3/03/2025 | 9.61 | 10.30 | 7.00 | 7.07 | 376,855 | 7.07 |
| 2/28/2025 | 9.55 | 9.79 | 9.33 | 9.76 | 70,157 | 9.76 |
| 2/27/2025 | 9.72 | 9.94 | 9.36 | 9.81 | 81,669 | 9.81 |
| 2/26/2025 | 9.08 | 9.89 | 9.08 | 9.72 | 73,231 | 9.72 |
| 2/25/2025 | 9.39 | 9.54 | 8.60 | 9.08 | 173,486 | 9.08 |
| 2/24/2025 | 9.82 | 9.87 | 9.03 | 9.48 | 168,883 | 9.48 |
| 2/21/2025 | 10.50 | 10.56 | 9.82 | 9.94 | 207,498 | 9.94 |
| 2/20/2025 | 10.50 | 10.52 | 10.02 | 10.37 | 97,418 | 10.37 |
| 2/19/2025 | 10.15 | 10.51 | 10.00 | 10.47 | 113,196 | 10.47 |
| 2/18/2025 | 10.08 | 10.22 | 9.55 | 10.12 | 88,251 | 10.12 |
| 2/14/2025 | 9.96 | 10.50 | 9.77 | 10.12 | 158,582 | 10.12 |
| 2/13/2025 | 9.92 | 10.00 | 9.53 | 9.95 | 77,008 | 9.95 |
| 2/12/2025 | 9.50 | 10.15 | 9.48 | 9.93 | 244,090 | 9.93 |
| 2/11/2025 | 9.20 | 9.57 | 8.71 | 9.28 | 97,595 | 9.28 |
| 2/10/2025 | 8.98 | 9.35 | 8.85 | 9.03 | 109,484 | 9.03 |
| 2/07/2025 | 9.67 | 9.80 | 8.27 | 8.52 | 214,496 | 8.52 |
| 2/06/2025 | 8.29 | 10.19 | 8.10 | 9.90 | 387,634 | 9.90 |
| 2/05/2025 | 8.15 | 8.25 | 7.88 | 8.24 | 72,303 | 8.24 |
| 2/04/2025 | 8.16 | 8.26 | 7.98 | 8.15 | 63,513 | 8.15 |
| 2/03/2025 | 7.70 | 8.13 | 7.67 | 8.08 | 28,022 | 8.08 |
| 1/31/2025 | 8.14 | 8.17 | 7.67 | 7.70 | 19,468 | 7.70 |
| 1/30/2025 | 8.02 | 8.14 | 7.91 | 8.13 | 39,632 | 8.13 |
| 1/29/2025 | 7.62 | 7.95 | 7.62 | 7.94 | 45,200 | 7.94 |
| 1/28/2025 | 7.85 | 8.02 | 7.59 | 7.80 | 30,055 | 7.80 |
| 1/27/2025 | 8.27 | 8.39 | 7.76 | 7.85 | 79,248 | 7.85 |
| 1/24/2025 | 7.77 | 8.49 | 7.77 | 8.43 | 202,809 | 8.43 |
| 1/23/2025 | 8.00 | 8.10 | 7.70 | 7.77 | 108,227 | 7.77 |
| 1/22/2025 | 7.20 | 8.16 | 7.20 | 8.14 | 197,187 | 8.14 |
| 1/21/2025 | 7.20 | 7.40 | 7.12 | 7.18 | 54,819 | 7.18 |
| 1/17/2025 | 7.32 | 7.47 | 7.15 | 7.30 | 44,988 | 7.30 |
| 1/16/2025 | 7.07 | 7.45 | 7.03 | 7.21 | 48,617 | 7.21 |
| 1/15/2025 | 7.40 | 7.49 | 7.18 | 7.19 | 69,262 | 7.19 |
| 1/14/2025 | 7.29 | 7.45 | 7.14 | 7.40 | 88,565 | 7.40 |
| 1/13/2025 | 6.92 | 7.47 | 6.92 | 7.10 | 113,273 | 7.10 |
| 1/10/2025 | 6.80 | 7.02 | 6.62 | 7.00 | 68,869 | 7.00 |
| 1/08/2025 | 6.71 | 7.05 | 6.71 | 6.90 | 51,242 | 6.90 |
| 1/07/2025 | 6.83 | 7.00 | 6.61 | 6.84 | 110,451 | 6.84 |
| 1/06/2025 | 6.64 | 6.83 | 6.57 | 6.78 | 81,440 | 6.78 |