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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	8.8	9.02	9.02	9.03	8.65	39,640
November 06, 2025	8.85	8.82	8.82	9	8.74	25,193
November 05, 2025	8.98	8.96	8.96	9.09	8.82	35,420
November 04, 2025	9.16	8.85	8.85	9.26	8.81	59,600
November 03, 2025	9.54	9.38	9.38	9.65	9.08	83,800
October 31, 2025	8.9	9.45	9.45	9.56	8.9	155,729
October 30, 2025	8.7	8.62	8.62	8.8	8.36	57,130
October 29, 2025	9.1	8.59	8.59	9.38	8.51	162,620
October 28, 2025	10.03	8.96	8.96	10.06	8.82	343,947
October 27, 2025	10.21	10	10	10.39	10	48,101
October 24, 2025	10	10.07	10.07	10.27	10	53,628
October 23, 2025	9.89	9.9	9.9	10.07	9.84	26,800
October 22, 2025	10	9.89	9.89	10.09	9.62	26,014
October 21, 2025	9.71	9.97	9.97	10.23	9.64	44,606
October 20, 2025	9.47	9.78	9.78	9.94	9.42	151,406
October 17, 2025	9.81	9.65	9.65	9.81	9.47	32,926
October 16, 2025	10.2	9.71	9.71	10.3	9.57	92,847
October 15, 2025	10.25	10.06	10.06	10.65	10.04	53,869
October 14, 2025	10.23	10.22	10.22	10.45	10	41,517
October 13, 2025	10.5	10.27	10.27	10.69	10.12	133,833
October 10, 2025	10.95	10.25	10.25	11.03	10.2	69,033
October 09, 2025	11.32	10.88	10.88	11.32	10.86	52,100
October 08, 2025	11.21	11.33	11.33	11.41	11.13	30,035
October 07, 2025	11.31	11.06	11.06	11.6	11.06	52,909
October 06, 2025	11.3	11.31	11.31	11.64	11.3	59,906
October 03, 2025	11.41	11.38	11.38	11.55	11.14	47,411
October 02, 2025	11.02	11.39	11.39	11.56	10.9	103,663
October 01, 2025	10.5	10.86	10.86	10.93	10.48	70,800
September 30, 2025	10.4	10.32	10.32	10.47	10.2	53,504
September 29, 2025	10.49	10.26	10.26	10.61	10.18	63,935
September 26, 2025	10.74	10.48	10.48	10.98	10.42	82,546
September 25, 2025	11	10.72	10.72	11.06	10.69	68,207
September 24, 2025	11.16	11.12	11.12	11.42	10.92	98,162
September 23, 2025	11	11.21	11.21	11.36	11	98,619
September 22, 2025	11.01	10.96	10.96	11.26	10.88	155,000
September 19, 2025	11.1	11	11	11.54	10.85	147,706
September 18, 2025	11.5	11.16	11.16	11.58	11.06	69,300
September 17, 2025	10.93	11.33	11.33	11.77	10.86	96,100
September 16, 2025	11.15	10.91	10.91	11.29	10.85	57,500
September 15, 2025	11.11	10.94	10.94	11.42	10.9	62,415
September 12, 2025	10.85	11.01	11.01	11.26	10.85	95,087
September 11, 2025	10.78	10.83	10.83	11.16	10.55	136,179
September 10, 2025	10.99	10.75	10.75	11.25	10.61	235,200
September 09, 2025	11.09	10.86	10.86	11.33	10.6	224,982
September 08, 2025	11.66	11.09	11.09	11.77	10.94	177,165
September 05, 2025	12	11.6	11.6	12	11.21	169,736
September 04, 2025	12.19	12.23	12.23	12.52	12.05	19,527
September 03, 2025	12.4	12.37	12.37	12.63	12.2	65,804
September 02, 2025	12.52	12.35	12.35	12.73	11.9	193,300
August 29, 2025	13.19	12.58	12.58	13.19	12.5	158,017
August 28, 2025	13.65	13.18	13.18	13.65	12.6	225,300
August 27, 2025	13.67	13.49	13.49	14.01	12.93	50,648
August 26, 2025	14.31	13.75	13.75	14.31	13.55	76,700
August 25, 2025	14.25	14.24	14.24	14.7	14.18	89,223
August 22, 2025	13.3	14.09	14.09	14.28	13.3	110,927
August 21, 2025	12.01	13.28	13.28	13.41	12.01	115,329
August 20, 2025	12.84	12.25	12.25	12.84	11.6	360,823
August 19, 2025	13.11	12.84	12.84	13.22	12.51	195,700
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

Jiayin Group Inc. (JFIN) NASDAQ