Jiayin Group Inc. - JFIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.55	13.02	13.02	13.64	12.93	67,099
August 15, 2025	13.36	13.53	13.53	13.75	13.09	69,195
August 14, 2025	12.99	13.26	13.26	13.31	12.94	37,323
August 13, 2025	13.56	13.31	13.31	13.65	13.14	53,000
August 12, 2025	12.5	13.56	13.56	13.62	12.4	329,100
August 11, 2025	12.31	12.4	12.4	12.87	12	79,042
August 08, 2025	12.79	12.38	12.38	12.95	12.36	56,943
August 07, 2025	12.95	12.72	12.72	13.13	12.66	66,700
August 06, 2025	13.05	12.72	12.72	13.05	12.72	34,300
August 05, 2025	12.95	13.02	13.02	13.21	12.73	54,415
August 04, 2025	13.1	12.78	12.78	13.3	12.62	92,410
August 01, 2025	13.14	13.08	13.08	13.18	12.59	70,900
July 31, 2025	13.69	13.34	13.34	13.82	13.25	85,700
July 30, 2025	13.98	13.51	13.51	14.64	13.51	55,800
July 29, 2025	14.3	14.12	14.12	14.66	13.91	93,537
July 28, 2025	14.59	14.3	14.3	15.2	14.2	104,600
July 25, 2025	15.9	14.86	14.86	15.9	13.06	342,500
July 24, 2025	16.49	15.84	15.84	16.85	15.65	83,042
July 23, 2025	16.3	16.39	16.39	16.68	16.2	28,409
July 22, 2025	16.39	16.14	16.14	16.41	15.73	49,200
July 21, 2025	16.66	16.46	16.46	16.74	16.09	140,200
July 18, 2025	16.94	16.8	16.8	17.17	16.8	33,004
July 17, 2025	17.08	16.94	16.94	17.3	16.62	67,098
July 16, 2025	17.57	17	17	17.72	16.9	60,497
July 15, 2025	17.29	17.74	17.74	17.87	17.03	118,129
July 14, 2025	16.14	17.2	17.2	17.39	16.14	123,400
July 11, 2025	18.35	17.82	17.03	18.35	17.8	150,855
July 10, 2025	18.3	18.35	17.54	18.66	18.05	134,115
July 09, 2025	18.66	18.33	17.52	18.7	18.22	60,102
July 08, 2025	18.15	18.53	17.71	18.53	17.86	114,935
July 07, 2025	17.93	18.19	18.19	18.6	17.87	126,607
July 03, 2025	17.5	18.32	18.32	18.34	17.03	118,000
July 02, 2025	16.35	17.34	17.34	17.42	16.35	122,305
July 01, 2025	15.93	16.24	16.24	16.38	15.8	62,735
June 30, 2025	15.68	16.02	16.02	16.12	15.36	57,749
June 27, 2025	16.25	15.41	15.41	16.49	15.21	136,400
June 26, 2025	16.54	16.32	16.32	16.64	16.2	64,343
June 25, 2025	16.8	16.57	16.57	16.8	16.42	42,000
June 24, 2025	16.5	16.65	16.65	17.32	16.41	80,537
June 23, 2025	15.89	16.26	16.26	16.35	15.77	75,718
June 20, 2025	16.56	15.83	15.83	16.56	15.82	161,241
June 18, 2025	17.11	16.56	16.56	17.39	16.56	117,243
June 17, 2025	17.73	17.13	17.13	17.96	16.83	228,805
June 16, 2025	18.35	17.74	17.74	18.55	17.6	275,263
June 13, 2025	18.68	18.17	18.17	19	17.63	334,500
June 12, 2025	17.84	18.91	18.91	19.23	17.7	363,402
June 11, 2025	17.52	18.06	18.06	18.7	17.25	156,533
June 10, 2025	18.11	17.52	17.52	18.25	17.33	122,040
June 09, 2025	18.05	17.69	17.69	18.45	17.3	139,512
June 06, 2025	16.08	18.19	18.19	18.27	15.85	333,625
June 05, 2025	16.54	16.08	16.08	16.54	15.62	181,346
June 04, 2025	16.8	16.46	16.46	17.68	15.6	765,577
June 03, 2025	14.5	15.2	15.2	15.42	14	308,657
June 02, 2025	15.3	14.78	14.78	15.56	14.35	244,222
May 30, 2025	14.13	15.25	15.25	15.33	13.7	290,380
May 29, 2025	13.44	14.35	14.35	14.5	13.12	229,564
May 28, 2025	12.81	13.1	13.1	13.28	12.55	243,637
May 27, 2025	12.98	12.76	12.76	13.53	12.17	213,307
May 23, 2025	13.07	12.82	12.82	13.44	12.6	90,600
May 22, 2025	12.6	13.5	13.5	13.63	12.41	98,326

Jiayin Group Inc. (JFIN) NASDAQ