Jiayin Group Inc. (JFIN) Charts

$7.23

north_east
$0.02 (0.28%)
Day's range
$7.15
Day's range
$7.47

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