If you invested $1000 in Yiren Digital Ltd. (YRD) 10 years ago, it would be worth $53.88 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $304.95, while $1000 invested 1 year ago would be worth $198.57. This corresponds to total returns of -94.61%, -69.51%, -80.14%, respectively, with annualized returns of -25.32%, -21.13%, -80.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1.1 | 1.11 | 1.11 | 1.13 | 1.08 | 52,710 |
| July 30, 2026 | 1.08 | 1.12 | 1.12 | 1.13 | 1.08 | 24,741 |
| July 29, 2026 | 1.12 | 1.07 | 1.07 | 1.12 | 1.04 | 68,579 |
| July 28, 2026 | 1.18 | 1.13 | 1.13 | 1.18 | 1.13 | 26,710 |
| July 27, 2026 | 1.15 | 1.18 | 1.18 | 1.23 | 1.15 | 14,552 |
| July 24, 2026 | 1.19 | 1.18 | 1.18 | 1.21 | 1.17 | 44,994 |
| July 23, 2026 | 1.24 | 1.21 | 1.21 | 1.25 | 1.2 | 73,600 |
| July 22, 2026 | 1.25 | 1.25 | 1.25 | 1.28 | 1.22 | 52,469 |
| July 21, 2026 | 1.27 | 1.24 | 1.24 | 1.3 | 1.22 | 44,355 |
| July 20, 2026 | 1.24 | 1.25 | 1.25 | 1.28 | 1.21 | 53,041 |
| July 17, 2026 | 1.2 | 1.25 | 1.25 | 1.26 | 1.2 | 55,406 |
| July 16, 2026 | 1.23 | 1.24 | 1.24 | 1.25 | 1.21 | 65,076 |
| July 15, 2026 | 1.31 | 1.25 | 1.25 | 1.31 | 1.23 | 70,152 |
| July 14, 2026 | 1.2 | 1.26 | 1.26 | 1.28 | 1.2 | 101,550 |
| July 13, 2026 | 1.24 | 1.23 | 1.23 | 1.25 | 1.2 | 102,355 |
| July 10, 2026 | 1.3 | 1.26 | 1.26 | 1.3 | 1.24 | 201,110 |
| July 09, 2026 | 1.27 | 1.26 | 1.26 | 1.34 | 1.23 | 394,796 |
| July 08, 2026 | 1.36 | 1.2 | 1.2 | 1.38 | 1.17 | 437,468 |
| July 07, 2026 | 1.5 | 1.34 | 1.34 | 1.59 | 1.33 | 755,825 |
| July 06, 2026 | 1.33 | 1.52 | 1.52 | 1.6 | 1.3 | 2.53M |
| July 02, 2026 | 1.07 | 1.44 | 1.44 | 1.55 | 1.01 | 56.2M |
| July 01, 2026 | 0.86 | 0.9 | 0.9 | 0.96 | 0.84 | 103,276 |
| June 30, 2026 | 1.05 | 0.84 | 0.84 | 1.05 | 0.82 | 566,879 |
| June 29, 2026 | 1.13 | 1.1 | 1.1 | 1.17 | 1.07 | 48,096 |
| June 26, 2026 | 1.07 | 1.11 | 1.11 | 1.12 | 1.07 | 55,443 |
| June 25, 2026 | 1.19 | 1.1 | 1.1 | 1.19 | 1.09 | 62,762 |
| June 24, 2026 | 1.12 | 1.13 | 1.13 | 1.14 | 1.09 | 104,872 |
| June 23, 2026 | 1.13 | 1.09 | 1.09 | 1.14 | 1.08 | 94,224 |
| June 22, 2026 | 1.18 | 1.14 | 1.14 | 1.19 | 1.13 | 46,016 |
| June 18, 2026 | 1.16 | 1.15 | 1.15 | 1.19 | 1.13 | 39,125 |
| June 17, 2026 | 1.21 | 1.19 | 1.19 | 1.21 | 1.16 | 28,729 |
| June 16, 2026 | 1.25 | 1.21 | 1.21 | 1.25 | 1.19 | 60,786 |
| June 15, 2026 | 1.22 | 1.22 | 1.22 | 1.24 | 1.19 | 119,986 |
| June 12, 2026 | 1.24 | 1.18 | 1.18 | 1.24 | 1.18 | 40,793 |
| June 11, 2026 | 1.23 | 1.2 | 1.2 | 1.23 | 1.18 | 72,039 |
| June 10, 2026 | 1.24 | 1.18 | 1.18 | 1.26 | 1.18 | 84,383 |
| June 09, 2026 | 1.25 | 1.27 | 1.27 | 1.28 | 1.21 | 83,283 |
| June 08, 2026 | 1.2 | 1.2 | 1.2 | 1.27 | 1.2 | 101,104 |
| June 05, 2026 | 1.23 | 1.22 | 1.22 | 1.25 | 1.2 | 0 |
| June 04, 2026 | 1.28 | 1.23 | 1.23 | 1.34 | 1.2 | 331,168 |
| June 03, 2026 | 1.4 | 1.26 | 1.26 | 1.4 | 1.22 | 225,312 |
| June 02, 2026 | 1.41 | 1.35 | 1.35 | 1.5 | 1.34 | 243,047 |
| June 01, 2026 | 1.34 | 1.34 | 1.34 | 1.42 | 1.31 | 212,259 |
| May 29, 2026 | 1.42 | 1.36 | 1.36 | 1.47 | 1.36 | 118,396 |
| May 28, 2026 | 1.49 | 1.47 | 1.47 | 1.49 | 1.37 | 185,961 |
| May 27, 2026 | 1.43 | 1.48 | 1.48 | 1.49 | 1.33 | 223,704 |
| May 26, 2026 | 1.56 | 1.43 | 1.43 | 1.56 | 1.32 | 554,989 |
| May 22, 2026 | 1.57 | 1.6 | 1.6 | 1.84 | 1.5 | 676,542 |
| May 21, 2026 | 1.88 | 1.87 | 1.87 | 1.92 | 1.8 | 145,417 |
| May 20, 2026 | 1.88 | 1.9 | 1.9 | 1.92 | 1.88 | 41,702 |
| May 19, 2026 | 1.97 | 1.92 | 1.92 | 1.99 | 1.9 | 106,361 |
| May 18, 2026 | 2.07 | 1.99 | 1.99 | 2.08 | 1.97 | 29,665 |
| May 15, 2026 | 1.97 | 2.07 | 2.07 | 2.15 | 1.95 | 121,448 |
| May 14, 2026 | 1.98 | 1.98 | 1.98 | 2.01 | 1.97 | 27,178 |
| May 13, 2026 | 2 | 1.98 | 1.98 | 2.03 | 1.98 | 43,840 |
| May 12, 2026 | 1.96 | 1.98 | 1.98 | 2 | 1.92 | 39,676 |
| May 11, 2026 | 1.98 | 1.96 | 1.96 | 2.03 | 1.96 | 87,815 |
| May 08, 2026 | 2.03 | 2 | 2 | 2.03 | 1.96 | 57,822 |
| May 07, 2026 | 2.12 | 2.03 | 2.03 | 2.14 | 2.03 | 30,617 |
| May 06, 2026 | 2.02 | 2.12 | 2.12 | 2.12 | 2.02 | 53,159 |