-
5 DAY PERFORMANCE
-11.04% -
1 MONTH PERFORMANCE
-12.74% -
3 MONTH PERFORMANCE
-1.97% -
6 MONTH PERFORMANCE
-10.64% -
YEAR-TO-DATE PERFORMANCE
+15.06% -
1 YEAR PERFORMANCE
+3.29%
Jiayin Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $5.62 | $5.96 (6.11%) | $6.01 | $5.57 | 38,516 | |
| 11/20/2024 | $6.50 | $5.84 (-10.15%) | $6.51 | $5.18 | 245,103 | $310.01 M |
| 11/19/2024 | $6.81 | $6.80 (-0.15%) | $6.84 | $6.60 | 37,822 | $360.97 M |
| 11/18/2024 | $6.74 | $6.75 (0.15%) | $6.85 | $6.55 | 53,822 | $358.31 M |
| 11/15/2024 | $6.56 | $6.70 (2.13%) | $6.77 | $6.56 | 19,924 | $355.66 M |
| 11/14/2024 | $6.60 | $6.65 (0.76%) | $6.80 | $6.41 | 44,576 | $353.00 M |
| 11/13/2024 | $6.53 | $6.61 (1.23%) | $6.65 | $6.53 | 17,300 | $350.88 M |
| 11/12/2024 | $6.42 | $6.52 (1.56%) | $6.66 | $6.42 | 32,100 | $346.10 M |
| 11/11/2024 | $6.41 | $6.62 (3.28%) | $6.68 | $6.41 | 41,600 | $351.41 M |
| 11/08/2024 | $6.60 | $6.56 (-0.61%) | $6.67 | $6.40 | 42,123 | $348.23 M |
| 11/07/2024 | $6.67 | $6.73 (0.9%) | $6.74 | $6.41 | 30,434 | $357.25 M |
| 11/06/2024 | $6.26 | $6.46 (3.19%) | $6.52 | $6.26 | 36,808 | $342.92 M |
| 11/05/2024 | $6.49 | $6.40 (-1.39%) | $6.65 | $6.40 | 50,231 | $339.73 M |
| 11/04/2024 | $6.60 | $6.53 (-1.06%) | $6.60 | $6.33 | 37,044 | $346.63 M |
| 11/01/2024 | $6.52 | $6.34 (-2.76%) | $6.55 | $6.33 | 31,700 | $336.55 M |
| 10/31/2024 | $6.29 | $6.38 (1.43%) | $6.59 | $6.28 | 45,361 | $338.67 M |
| 10/30/2024 | $6.60 | $6.37 (-3.48%) | $6.61 | $6.30 | 54,000 | $338.14 M |
| 10/29/2024 | $6.66 | $6.59 (-1.05%) | $6.81 | $6.54 | 92,629 | $349.82 M |
| 10/28/2024 | $6.90 | $6.66 (-3.48%) | $7.07 | $6.66 | 110,879 | $353.53 M |
| 10/25/2024 | $6.86 | $6.91 (0.73%) | $7.06 | $6.75 | 40,500 | $366.80 M |
| 10/24/2024 | $6.83 | $6.84 (0.15%) | $6.87 | $6.73 | 33,400 | $363.09 M |
| 10/23/2024 | $6.88 | $6.85 (-0.44%) | $6.92 | $6.77 | 35,300 | $363.62 M |
| 10/22/2024 | $6.88 | $6.86 (-0.29%) | $7.31 | $6.86 | 73,800 | $364.15 M |
| 10/21/2024 | $7.16 | $6.83 (-4.61%) | $7.16 | $6.78 | 50,500 | $362.56 M |
| 10/18/2024 | $6.98 | $7.17 (2.72%) | $7.40 | $6.88 | 92,500 | $380.61 M |
| 10/17/2024 | $6.72 | $6.73 (0.15%) | $6.90 | $6.56 | 89,200 | $357.25 M |
| 10/16/2024 | $6.95 | $6.91 (-0.58%) | $7.37 | $6.87 | 36,512 | $366.80 M |
| 10/15/2024 | $7.25 | $6.84 (-5.66%) | $7.37 | $6.77 | 103,810 | $363.09 M |
| 10/14/2024 | $7.24 | $7.51 (3.73%) | $7.60 | $7.02 | 88,800 | $398.65 M |
| 10/11/2024 | $7.25 | $7.29 (0.55%) | $7.47 | $7.19 | 78,100 | $386.98 M |
| 10/10/2024 | $7.39 | $7.32 (-0.95%) | $7.49 | $7.04 | 78,251 | $388.57 M |
| 10/09/2024 | $7.29 | $7.39 (1.37%) | $7.61 | $6.88 | 120,836 | $392.28 M |
| 10/08/2024 | $7.35 | $7.40 (0.68%) | $7.64 | $7.12 | 160,907 | $392.82 M |
| 10/07/2024 | $8.00 | $7.98 (-0.25%) | $8.10 | $7.50 | 341,916 | $423.60 M |
| 10/04/2024 | $8.50 | $7.62 (-10.35%) | $8.50 | $7.47 | 382,468 | $404.49 M |
| 10/03/2024 | $7.50 | $8.12 (8.27%) | $8.12 | $7.14 | 229,400 | $431.04 M |
| 10/02/2024 | $7.93 | $7.72 (-2.65%) | $8.58 | $7.19 | 653,900 | $409.80 M |
| 10/01/2024 | $7.15 | $7.50 (4.9%) | $7.70 | $6.75 | 529,307 | $398.12 M |
| 09/30/2024 | $6.95 | $6.89 (-0.86%) | $7.45 | $6.70 | 373,084 | $365.74 M |
| 09/27/2024 | $6.40 | $6.54 (2.19%) | $6.73 | $6.31 | 100,213 | $347.16 M |
| 09/26/2024 | $6.42 | $6.36 (-0.93%) | $6.66 | $6.27 | 110,236 | $337.61 M |
| 09/25/2024 | $6.20 | $6.26 (0.97%) | $6.44 | $5.97 | 106,041 | $332.30 M |
| 09/24/2024 | $5.71 | $6.14 (7.53%) | $6.18 | $5.66 | 95,700 | $325.93 M |
| 09/23/2024 | $5.71 | $5.62 (-1.58%) | $5.77 | $5.59 | 22,000 | $298.33 M |
| 09/20/2024 | $5.61 | $5.66 (0.89%) | $5.69 | $5.57 | 18,918 | $300.45 M |
| 09/19/2024 | $5.82 | $5.59 (-3.95%) | $5.84 | $5.52 | 42,421 | $296.73 M |
| 09/18/2024 | $5.49 | $5.76 (4.92%) | $5.76 | $5.49 | 56,646 | $305.76 M |
| 09/17/2024 | $5.45 | $5.55 (1.83%) | $5.55 | $5.36 | 54,218 | $294.61 M |
| 09/16/2024 | $5.50 | $5.49 (-0.18%) | $5.64 | $5.39 | 45,746 | $291.43 M |
| 09/13/2024 | $5.55 | $5.51 (-0.72%) | $5.58 | $5.41 | 27,738 | $292.49 M |
| 09/12/2024 | $5.63 | $5.51 (-2.13%) | $5.63 | $5.36 | 20,143 | $292.49 M |
| 09/11/2024 | $5.50 | $5.57 (1.27%) | $5.62 | $5.45 | 110,808 | $295.67 M |
| 09/10/2024 | $5.31 | $5.53 (4.14%) | $5.53 | $5.27 | 31,300 | $293.55 M |
| 09/09/2024 | $5.25 | $5.32 (1.33%) | $5.48 | $5.11 | 45,833 | $282.40 M |
| 09/06/2024 | $5.23 | $5.30 (1.34%) | $5.35 | $5.05 | 68,515 | $281.34 M |
| 09/05/2024 | $5.21 | $5.30 (1.73%) | $5.31 | $5.14 | 11,800 | $281.34 M |
| 09/04/2024 | $5.09 | $5.21 (2.36%) | $5.34 | $5.09 | 13,499 | $276.56 M |
| 09/03/2024 | $5.23 | $5.09 (-2.68%) | $5.40 | $5.07 | 1.67 M | $270.19 M |
| 08/30/2024 | $5.33 | $5.31 (-0.38%) | $5.47 | $5.27 | 14,800 | $281.60 M |
| 08/29/2024 | $5.43 | $5.33 (-1.84%) | $5.43 | $5.00 | 38,902 | $282.66 M |
| 08/28/2024 | $5.50 | $5.35 (-2.73%) | $5.69 | $5.26 | 89,043 | $283.72 M |
| 08/27/2024 | $6.01 | $5.45 (-9.32%) | $6.02 | $5.32 | 124,517 | $289.03 M |
| 08/26/2024 | $6.34 | $6.72 (5.99%) | $6.78 | $6.32 | 250,700 | $356.38 M |
| 08/23/2024 | $6.18 | $6.25 (1.13%) | $6.30 | $6.08 | 67,600 | $331.45 M |
| 08/22/2024 | $6.14 | $6.13 (-0.16%) | $6.23 | $5.96 | 38,400 | $325.09 M |
| 08/21/2024 | $6.08 | $6.08 (0%) | $6.14 | $5.96 | 61,500 | $322.44 M |