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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Jiayin Group Inc. (JFIN) NASDAQ