5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
+15.50%
3 MONTH PERFORMANCE
+0.84%
6 MONTH PERFORMANCE
+21.51%
YEAR-TO-DATE PERFORMANCE
+13.50%
1 YEAR PERFORMANCE
+24.44%
Jiayin Group Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/17/2025 | $7.32 | $7.30 (-0.27%) | $7.47 | $7.15 | 44,986 | $96.88 M |
01/16/2025 | $7.07 | $7.21 (1.98%) | $7.45 | $7.03 | 48,617 | $95.68 M |
01/15/2025 | $7.40 | $7.19 (-2.84%) | $7.49 | $7.18 | 69,300 | $95.42 M |
01/14/2025 | $7.29 | $7.40 (1.51%) | $7.45 | $7.14 | 88,600 | $98.20 M |
01/13/2025 | $6.92 | $7.10 (2.6%) | $7.47 | $6.92 | 113,300 | $94.22 M |
01/10/2025 | $6.80 | $7.00 (2.94%) | $7.02 | $6.62 | 68,900 | $92.90 M |
01/08/2025 | $6.71 | $6.90 (2.83%) | $7.05 | $6.71 | 51,242 | $91.57 M |
01/07/2025 | $6.83 | $6.84 (0.15%) | $7.00 | $6.61 | 110,500 | $90.77 M |
01/06/2025 | $6.64 | $6.78 (2.11%) | $6.83 | $6.57 | 81,468 | $89.98 M |
01/03/2025 | $6.53 | $6.53 (0%) | $6.69 | $6.50 | 26,533 | $86.66 M |
01/02/2025 | $6.29 | $6.56 (4.29%) | $6.67 | $6.29 | 60,900 | $87.06 M |
12/31/2024 | $6.43 | $6.37 (-0.93%) | $6.53 | $6.25 | 72,700 | $84.53 M |
12/30/2024 | $6.27 | $6.37 (1.59%) | $6.45 | $6.24 | 274,043 | $84.53 M |
12/27/2024 | $6.50 | $6.33 (-2.62%) | $6.56 | $6.03 | 136,900 | $84.00 M |
12/26/2024 | $6.29 | $6.55 (4.13%) | $6.55 | $6.26 | 87,314 | $86.92 M |
12/24/2024 | $6.29 | $6.22 (-1.11%) | $6.42 | $5.78 | 1.70 M | $82.54 M |
12/23/2024 | $6.30 | $6.43 (2.06%) | $6.74 | $6.25 | 49,500 | $85.33 M |
12/20/2024 | $6.56 | $6.26 (-4.57%) | $6.75 | $6.25 | 44,600 | $83.08 M |
12/19/2024 | $6.53 | $6.47 (-0.92%) | $6.60 | $6.34 | 53,500 | $85.86 M |
12/18/2024 | $6.75 | $6.33 (-6.22%) | $6.84 | $6.28 | 22,819 | $336.02 M |
12/17/2024 | $6.64 | $6.82 (2.71%) | $6.85 | $6.47 | 61,829 | $362.03 M |
12/16/2024 | $6.72 | $6.63 (-1.34%) | $6.83 | $6.55 | 68,000 | $351.94 M |
12/13/2024 | $6.53 | $6.62 (1.38%) | $6.65 | $6.30 | 55,827 | $351.41 M |
12/12/2024 | $6.55 | $6.48 (-1.07%) | $6.55 | $6.40 | 25,600 | $343.98 M |
12/11/2024 | $6.35 | $6.55 (3.15%) | $6.60 | $6.35 | 54,146 | $347.69 M |
12/10/2024 | $6.41 | $6.45 (0.62%) | $6.59 | $6.40 | 59,200 | $342.39 M |
12/09/2024 | $6.47 | $6.54 (1.08%) | $6.91 | $6.40 | 83,100 | $347.16 M |
12/06/2024 | $6.19 | $6.35 (2.58%) | $6.55 | $6.16 | 33,645 | $337.08 M |
12/05/2024 | $6.35 | $6.27 (-1.26%) | $6.41 | $6.27 | 26,908 | $332.83 M |
12/04/2024 | $6.46 | $6.44 (-0.31%) | $6.53 | $6.35 | 55,400 | $341.86 M |
12/03/2024 | $6.40 | $6.56 (2.5%) | $6.56 | $6.30 | 11,649 | $348.23 M |
12/02/2024 | $6.50 | $6.32 (-2.77%) | $6.59 | $6.22 | 43,246 | $335.49 M |
11/29/2024 | $6.59 | $6.47 (-1.82%) | $6.69 | $6.37 | 26,500 | $343.45 M |
11/27/2024 | $6.16 | $6.60 (7.14%) | $6.65 | $6.16 | 43,800 | $350.35 M |
11/26/2024 | $6.13 | $6.21 (1.31%) | $6.31 | $6.10 | 33,800 | $329.65 M |
11/25/2024 | $5.96 | $6.17 (3.52%) | $6.38 | $5.96 | 65,218 | $327.52 M |
11/22/2024 | $5.74 | $5.87 (2.26%) | $5.97 | $5.70 | 50,953 | $311.60 M |
11/21/2024 | $5.62 | $5.78 (2.85%) | $6.01 | $5.57 | 52,663 | $306.82 M |
11/20/2024 | $6.50 | $5.84 (-10.15%) | $6.51 | $5.18 | 245,209 | $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 |