Jiayin Group Inc. - American Depositary Shares (JFIN)
11.62
0.00 (0.00%)
Jiayin Group Inc is a technology-driven platform that specializes in providing financial services, primarily in the realm of consumer lending in China
The company connects borrowers with various lending options while offering a suite of related services to ensure smoother financial transactions. By leveraging advanced technology and data analytics, Jiayin Group enhances the efficiency of its lending processes, catering to individual consumers seeking personal loans and other financial products. With a focus on innovation and customer experience, the company aims to redefine access to credit for Chinese consumers, promoting financial inclusion.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/21/2025 | 11.76 | 12.14 | 11.01 | 11.62 | 184,464 | 11.62 |
| 3/20/2025 | 13.88 | 13.92 | 11.41 | 12.02 | 496,059 | 12.02 |
| 3/19/2025 | 12.72 | 13.98 | 12.28 | 13.72 | 254,001 | 13.72 |
| 3/18/2025 | 12.94 | 13.28 | 12.13 | 12.90 | 174,068 | 12.90 |
| 3/17/2025 | 12.39 | 13.16 | 11.86 | 12.65 | 381,160 | 12.65 |
| 3/14/2025 | 10.04 | 12.00 | 9.96 | 11.82 | 330,685 | 11.82 |
| 3/13/2025 | 10.26 | 10.68 | 9.81 | 9.83 | 121,625 | 9.83 |
| 3/12/2025 | 10.15 | 10.55 | 9.97 | 10.25 | 78,571 | 10.25 |
| 3/11/2025 | 9.43 | 10.10 | 9.43 | 10.09 | 114,524 | 10.09 |
| 3/10/2025 | 9.80 | 9.90 | 9.13 | 9.30 | 52,238 | 9.30 |
| 3/07/2025 | 9.46 | 10.15 | 9.46 | 9.86 | 79,664 | 9.86 |
| 3/06/2025 | 10.08 | 10.76 | 9.40 | 9.62 | 189,555 | 9.62 |
| 3/05/2025 | 9.71 | 10.19 | 9.57 | 9.77 | 192,262 | 9.77 |
| 3/04/2025 | 8.87 | 9.79 | 8.31 | 8.92 | 757,339 | 8.92 |
| 3/03/2025 | 9.61 | 10.30 | 7.00 | 7.07 | 376,855 | 7.07 |
| 2/28/2025 | 9.55 | 9.79 | 9.33 | 9.76 | 70,157 | 9.76 |
| 2/27/2025 | 9.72 | 9.94 | 9.36 | 9.81 | 81,669 | 9.81 |
| 2/26/2025 | 9.08 | 9.89 | 9.08 | 9.72 | 73,231 | 9.72 |
| 2/25/2025 | 9.39 | 9.54 | 8.60 | 9.08 | 173,486 | 9.08 |
| 2/24/2025 | 9.82 | 9.87 | 9.03 | 9.48 | 168,883 | 9.48 |
| 2/21/2025 | 10.50 | 10.56 | 9.82 | 9.94 | 207,498 | 9.94 |
| 2/20/2025 | 10.50 | 10.52 | 10.02 | 10.37 | 97,418 | 10.37 |
| 2/19/2025 | 10.15 | 10.51 | 10.00 | 10.47 | 113,196 | 10.47 |
| 2/18/2025 | 10.08 | 10.22 | 9.55 | 10.12 | 88,251 | 10.12 |
| 2/14/2025 | 9.96 | 10.50 | 9.77 | 10.12 | 158,582 | 10.12 |
| 2/13/2025 | 9.92 | 10.00 | 9.53 | 9.95 | 77,008 | 9.95 |
| 2/12/2025 | 9.50 | 10.15 | 9.48 | 9.93 | 244,090 | 9.93 |
| 2/11/2025 | 9.20 | 9.57 | 8.71 | 9.28 | 97,595 | 9.28 |
| 2/10/2025 | 8.98 | 9.35 | 8.85 | 9.03 | 109,484 | 9.03 |
| 2/07/2025 | 9.67 | 9.80 | 8.27 | 8.52 | 214,496 | 8.52 |
| 2/06/2025 | 8.29 | 10.19 | 8.10 | 9.90 | 387,634 | 9.90 |
| 2/05/2025 | 8.15 | 8.25 | 7.88 | 8.24 | 72,303 | 8.24 |
| 2/04/2025 | 8.16 | 8.26 | 7.98 | 8.15 | 63,513 | 8.15 |
| 2/03/2025 | 7.70 | 8.13 | 7.67 | 8.08 | 28,022 | 8.08 |
| 1/31/2025 | 8.14 | 8.17 | 7.67 | 7.70 | 19,468 | 7.70 |
| 1/30/2025 | 8.02 | 8.14 | 7.91 | 8.13 | 39,632 | 8.13 |
| 1/29/2025 | 7.62 | 7.95 | 7.62 | 7.94 | 45,200 | 7.94 |
| 1/28/2025 | 7.85 | 8.02 | 7.59 | 7.80 | 30,055 | 7.80 |
| 1/27/2025 | 8.27 | 8.39 | 7.76 | 7.85 | 79,248 | 7.85 |
| 1/24/2025 | 7.77 | 8.49 | 7.77 | 8.43 | 202,809 | 8.43 |
| 1/23/2025 | 8.00 | 8.10 | 7.70 | 7.77 | 108,227 | 7.77 |
| 1/22/2025 | 7.20 | 8.16 | 7.20 | 8.14 | 197,187 | 8.14 |
| 1/21/2025 | 7.20 | 7.40 | 7.12 | 7.18 | 54,819 | 7.18 |
| 1/17/2025 | 7.32 | 7.47 | 7.15 | 7.30 | 44,988 | 7.30 |
| 1/16/2025 | 7.07 | 7.45 | 7.03 | 7.21 | 48,617 | 7.21 |
| 1/15/2025 | 7.40 | 7.49 | 7.18 | 7.19 | 69,262 | 7.19 |
| 1/14/2025 | 7.29 | 7.45 | 7.14 | 7.40 | 88,565 | 7.40 |
| 1/13/2025 | 6.92 | 7.47 | 6.92 | 7.10 | 113,273 | 7.10 |
| 1/10/2025 | 6.80 | 7.02 | 6.62 | 7.00 | 68,869 | 7.00 |
| 1/08/2025 | 6.71 | 7.05 | 6.71 | 6.90 | 51,242 | 6.90 |
| 1/07/2025 | 6.83 | 7.00 | 6.61 | 6.84 | 110,451 | 6.84 |
| 1/06/2025 | 6.64 | 6.83 | 6.57 | 6.78 | 81,440 | 6.78 |
| 1/03/2025 | 6.53 | 6.69 | 6.50 | 6.53 | 26,533 | 6.53 |
| 1/02/2025 | 6.29 | 6.67 | 6.29 | 6.56 | 60,893 | 6.56 |
| 12/31/2024 | 6.37 | 0.00 | 6.37 | 6.37 | 0 | 6.37 |
| 12/30/2024 | 6.27 | 6.45 | 6.24 | 6.37 | 273,644 | 6.37 |
| 12/27/2024 | 6.50 | 6.56 | 6.03 | 6.33 | 136,875 | 6.33 |
| 12/26/2024 | 6.29 | 6.55 | 6.26 | 6.55 | 87,264 | 6.55 |
| 12/24/2024 | 6.29 | 6.42 | 5.78 | 6.22 | 1,700,585 | 6.22 |