5 DAY PERFORMANCE
+0.72%
1 MONTH PERFORMANCE
-21.16%
3 MONTH PERFORMANCE
+39.23%
6 MONTH PERFORMANCE
+77.44%
YEAR-TO-DATE PERFORMANCE
+76.61%
1 YEAR PERFORMANCE
+77.73%
Jiayin Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $11.22 | $11.25 (0.27%) | $11.56 | $11.10 | 240,569 | $597.19 M |
| 05/01/2025 | $11.18 | $10.79 (-3.49%) | $11.36 | $10.79 | 52,400 | $572.77 M |
| 04/30/2025 | $11.22 | $11.04 (-1.6%) | $11.37 | $11.04 | 74,200 | $586.04 M |
| 04/29/2025 | $11.13 | $11.46 (2.96%) | $11.59 | $11.03 | 47,024 | $608.33 M |
| 04/28/2025 | $11.39 | $11.17 (-1.93%) | $11.51 | $10.57 | 143,308 | $592.94 M |
| 04/25/2025 | $11.26 | $11.36 (0.89%) | $11.82 | $11.14 | 110,600 | $603.02 M |
| 04/24/2025 | $11.19 | $11.59 (3.57%) | $11.96 | $11.08 | 179,637 | $615.23 M |
| 04/23/2025 | $11.47 | $11.24 (-2.01%) | $11.55 | $10.95 | 126,227 | $596.65 M |
| 04/22/2025 | $10.24 | $10.67 (4.2%) | $10.85 | $10.24 | 142,339 | $566.40 M |
| 04/21/2025 | $10.41 | $10.03 (-3.65%) | $10.68 | $10.01 | 77,939 | $532.42 M |
| 04/17/2025 | $10.38 | $10.42 (0.39%) | $10.88 | $10.36 | 29,000 | $553.13 M |
| 04/16/2025 | $10.69 | $10.27 (-3.93%) | $10.83 | $10.01 | 220,300 | $545.16 M |
| 04/15/2025 | $11.39 | $10.94 (-3.95%) | $11.45 | $10.80 | 130,600 | $580.73 M |
| 04/14/2025 | $10.10 | $11.40 (12.87%) | $11.65 | $10.10 | 170,600 | $605.15 M |
| 04/11/2025 | $10.50 | $10.09 (-3.9%) | $10.55 | $9.70 | 93,639 | $535.61 M |
| 04/10/2025 | $10.43 | $10.23 (-1.92%) | $10.70 | $10.10 | 80,508 | $543.04 M |
| 04/09/2025 | $10.26 | $10.31 (0.49%) | $10.73 | $9.39 | 292,830 | $547.29 M |
| 04/08/2025 | $11.86 | $10.73 (-9.53%) | $11.96 | $10.50 | 105,912 | $569.58 M |
| 04/07/2025 | $10.37 | $11.07 (6.75%) | $12.30 | $10.06 | 360,624 | $587.63 M |
| 04/04/2025 | $12.00 | $11.66 (-2.83%) | $12.90 | $11.23 | 342,914 | $618.95 M |
| 04/03/2025 | $13.79 | $14.27 (3.48%) | $14.37 | $12.85 | 148,418 | $757.50 M |
| 04/02/2025 | $13.37 | $14.30 (6.96%) | $14.71 | $12.96 | 160,700 | $759.09 M |
| 04/01/2025 | $14.00 | $13.55 (-3.21%) | $14.40 | $13.46 | 140,819 | $719.28 M |
| 03/31/2025 | $13.95 | $13.74 (-1.51%) | $14.12 | $12.52 | 148,700 | $729.36 M |
| 03/28/2025 | $14.50 | $13.95 (-3.79%) | $15.00 | $13.66 | 268,439 | $740.51 M |
| 03/27/2025 | $13.13 | $14.84 (13.02%) | $16.22 | $13.00 | 783,327 | $787.75 M |
| 03/26/2025 | $11.90 | $12.10 (1.68%) | $12.59 | $11.72 | 223,344 | $642.31 M |
| 03/25/2025 | $11.88 | $11.74 (-1.18%) | $12.18 | $11.60 | 80,800 | $623.20 M |
| 03/24/2025 | $11.88 | $11.91 (0.25%) | $12.07 | $11.65 | 92,293 | $632.22 M |
| 03/21/2025 | $11.76 | $11.62 (-1.19%) | $12.14 | $11.01 | 184,500 | $616.83 M |
| 03/20/2025 | $13.88 | $12.02 (-13.4%) | $13.92 | $11.41 | 496,102 | $638.06 M |
| 03/19/2025 | $12.72 | $13.72 (7.86%) | $13.98 | $12.28 | 254,219 | $728.30 M |
| 03/18/2025 | $12.94 | $12.90 (-0.31%) | $13.28 | $12.13 | 174,488 | $684.77 M |
| 03/17/2025 | $12.39 | $12.65 (2.1%) | $13.16 | $11.86 | 381,600 | $671.50 M |
| 03/14/2025 | $10.04 | $11.82 (17.73%) | $12.00 | $9.96 | 330,685 | $627.44 M |
| 03/13/2025 | $10.26 | $9.83 (-4.19%) | $10.68 | $9.81 | 121,625 | $521.81 M |
| 03/12/2025 | $10.15 | $10.25 (0.99%) | $10.55 | $9.97 | 78,600 | $544.10 M |
| 03/11/2025 | $9.43 | $10.09 (7%) | $10.10 | $9.43 | 114,677 | $535.61 M |
| 03/10/2025 | $9.80 | $9.30 (-5.1%) | $9.90 | $9.13 | 52,238 | $493.67 M |
| 03/07/2025 | $9.46 | $9.86 (4.23%) | $10.15 | $9.46 | 79,700 | $523.40 M |
| 03/06/2025 | $10.08 | $9.62 (-4.56%) | $10.76 | $9.40 | 191,406 | $510.66 M |
| 03/05/2025 | $9.71 | $9.77 (0.62%) | $10.19 | $9.57 | 192,583 | $518.62 M |
| 03/04/2025 | $8.87 | $8.92 (0.56%) | $9.79 | $8.31 | 758,115 | $473.50 M |
| 03/03/2025 | $9.61 | $7.07 (-26.43%) | $10.30 | $7.00 | 378,200 | $375.30 M |
| 02/28/2025 | $9.55 | $9.76 (2.2%) | $9.79 | $9.33 | 70,157 | $518.09 M |
| 02/27/2025 | $9.72 | $9.81 (0.93%) | $9.94 | $9.36 | 81,700 | $520.75 M |
| 02/26/2025 | $9.08 | $9.72 (7.05%) | $9.89 | $9.08 | 73,271 | $515.97 M |
| 02/25/2025 | $9.39 | $9.08 (-3.3%) | $9.54 | $8.60 | 173,500 | $482.00 M |
| 02/24/2025 | $9.82 | $9.48 (-3.46%) | $9.87 | $9.03 | 168,924 | $503.23 M |
| 02/21/2025 | $10.50 | $9.94 (-5.33%) | $10.56 | $9.82 | 207,500 | $527.65 M |
| 02/20/2025 | $10.50 | $10.37 (-1.24%) | $10.52 | $10.02 | 97,562 | $550.47 M |
| 02/19/2025 | $10.15 | $10.47 (3.15%) | $10.51 | $10.00 | 116,300 | $555.78 M |
| 02/18/2025 | $10.08 | $10.12 (0.4%) | $10.22 | $9.55 | 88,300 | $537.20 M |
| 02/14/2025 | $9.96 | $10.12 (1.61%) | $10.50 | $9.77 | 158,582 | $537.20 M |
| 02/13/2025 | $9.92 | $9.95 (0.3%) | $10.00 | $9.53 | 77,173 | $528.18 M |
| 02/12/2025 | $9.50 | $9.93 (4.53%) | $10.15 | $9.48 | 244,149 | $527.12 M |
| 02/11/2025 | $9.20 | $9.28 (0.87%) | $9.57 | $8.72 | 97,661 | $492.61 M |
| 02/10/2025 | $8.98 | $9.03 (0.56%) | $9.35 | $8.85 | 109,507 | $479.34 M |
| 02/07/2025 | $9.67 | $8.52 (-11.89%) | $9.80 | $8.27 | 214,500 | $452.27 M |
| 02/06/2025 | $8.29 | $9.90 (19.42%) | $10.19 | $8.10 | 388,600 | $525.52 M |
| 02/05/2025 | $8.15 | $8.24 (1.1%) | $8.25 | $7.88 | 72,305 | $437.41 M |
| 02/04/2025 | $8.16 | $8.15 (-0.12%) | $8.26 | $7.98 | 63,653 | $432.63 M |
| 02/03/2025 | $7.70 | $8.08 (4.94%) | $8.13 | $7.67 | 28,022 | $428.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
