Jiayin Group Inc (JFIN) Historical Stock Data
10.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JFIN is up 0.86% a day on average. There have been 15 days where Jiayin Group Inc closed green and 15 days where JFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 10.38 | 10.42 | ↑$0.04 (0.39%) | 10.36 | 10.88 | 28.98K |
| 2025-04-16 | 10.69 | 10.27 | ↓$0.42 (-3.93%) | 10.01 | 10.83 | 220.29K |
| 2025-04-15 | 11.39 | 10.94 | ↓$0.45 (-3.95%) | 10.80 | 11.45 | 130.57K |
| 2025-04-14 | 10.10 | 11.40 | ↑$1.30 (12.87%) | 10.10 | 11.65 | 170.57K |
| 2025-04-11 | 10.50 | 10.09 | ↓$0.41 (-3.90%) | 9.70 | 10.55 | 93.64K |
| 2025-04-10 | 10.43 | 10.23 | ↓$0.20 (-1.92%) | 10.10 | 10.70 | 80.51K |
| 2025-04-09 | 10.26 | 10.31 | ↑$0.05 (0.49%) | 9.39 | 10.73 | 292.62K |
| 2025-04-08 | 11.86 | 10.73 | ↓$1.13 (-9.53%) | 10.50 | 11.96 | 105.91K |
| 2025-04-07 | 10.37 | 11.07 | ↑$0.70 (6.75%) | 10.06 | 12.30 | 360.62K |
| 2025-04-04 | 12.00 | 11.66 | ↓$0.34 (-2.83%) | 11.23 | 12.90 | 342.75K |
| 2025-04-03 | 13.79 | 14.27 | ↑$0.48 (3.48%) | 12.85 | 14.37 | 148.42K |
| 2025-04-02 | 13.37 | 14.30 | ↑$0.93 (6.96%) | 12.96 | 14.71 | 157.04K |
| 2025-04-01 | 14.00 | 13.55 | ↓$0.45 (-3.21%) | 13.46 | 14.40 | 140.82K |
| 2025-03-31 | 13.95 | 13.74 | ↓$0.21 (-1.51%) | 12.52 | 14.12 | 148.67K |
| 2025-03-28 | 14.50 | 13.95 | ↓$0.55 (-3.79%) | 13.66 | 15.00 | 268.39K |
| 2025-03-27 | 13.13 | 14.84 | ↑$1.71 (13.02%) | 13.00 | 16.22 | 783.19K |
| 2025-03-26 | 11.90 | 12.10 | ↑$0.20 (1.68%) | 11.72 | 12.59 | 223.17K |
| 2025-03-25 | 11.88 | 11.74 | ↓$0.14 (-1.18%) | 11.60 | 12.18 | 80.79K |
| 2025-03-24 | 11.88 | 11.91 | ↑$0.03 (0.25%) | 11.65 | 12.07 | 92.29K |
| 2025-03-21 | 11.76 | 11.62 | ↓$0.14 (-1.19%) | 11.01 | 12.14 | 184.46K |
| 2025-03-20 | 13.88 | 12.02 | ↓$1.86 (-13.40%) | 11.41 | 13.92 | 495.10K |
| 2025-03-19 | 12.72 | 13.72 | ↑$1.00 (7.86%) | 12.28 | 13.98 | 254K |
| 2025-03-18 | 12.94 | 12.90 | ↓$0.04 (-0.31%) | 12.13 | 13.28 | 174.07K |
| 2025-03-17 | 12.39 | 12.65 | ↑$0.26 (2.10%) | 11.86 | 13.16 | 381.16K |
| 2025-03-14 | 10.04 | 11.82 | ↑$1.78 (17.73%) | 9.96 | 12.00 | 330.54K |
| 2025-03-13 | 10.26 | 9.83 | ↓$0.43 (-4.19%) | 9.81 | 10.68 | 121.63K |
| 2025-03-12 | 10.15 | 10.25 | ↑$0.10 (0.99%) | 9.97 | 10.55 | 78.57K |
| 2025-03-11 | 9.43 | 10.09 | ↑$0.66 (7.00%) | 9.43 | 10.10 | 114.66K |
| 2025-03-10 | 9.80 | 9.30 | ↓$0.50 (-5.10%) | 9.13 | 9.90 | 52.24K |
| 2025-03-07 | 9.46 | 9.86 | ↑$0.40 (4.23%) | 9.46 | 10.15 | 79.66K |
Create an account or log in to view more rows.
$JFIN strong move here
$JFIN go green today and we gap up tomrrow
$JFIN one of the poorest performed stocks for a big name.
$JFIN watch for another rejection up here
$JFIN Bullish AF ??
$JFIN has just been halted from trading due to volatility.
$JFIN now I buy
$JFIN Shorts are calling in all the favors
$JFIN nice!!!
$JFIN tomorrow will be an explosion day
I believe it!