Jiayin Group Inc. - American Depositary Shares (NQ: JFIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	9.430	10.10	9.430	10.09	114,524	+0.79(+8.49%)
Mar 10, 2025	9.800	9.900	9.130	9.300	52,238	-0.56(-5.68%)
Mar 07, 2025	9.460	10.15	9.460	9.860	79,664	+0.24(+2.49%)
Mar 06, 2025	10.08	10.76	9.400	9.620	189,555	-0.15(-1.54%)
Mar 05, 2025	9.710	10.19	9.570	9.770	192,262	+0.85(+9.53%)
Mar 04, 2025	8.870	9.790	8.310	8.920	757,339	+1.85(+26.17%)
Mar 03, 2025	9.610	10.30	7.000	7.070	376,855	-2.69(-27.56%)
Feb 28, 2025	9.550	9.791	9.330	9.760	70,157	-0.05(-0.51%)
Feb 27, 2025	9.720	9.940	9.360	9.810	81,669	+0.09(+0.93%)
Feb 26, 2025	9.080	9.889	9.080	9.720	73,231	+0.64(+7.05%)
Feb 25, 2025	9.390	9.540	8.600	9.080	173,486	-0.40(-4.22%)
Feb 24, 2025	9.820	9.870	9.030	9.480	168,883	-0.46(-4.63%)
Feb 21, 2025	10.50	10.56	9.820	9.940	207,498	-0.43(-4.15%)
Feb 20, 2025	10.50	10.52	10.02	10.37	97,418	-0.10(-0.96%)
Feb 19, 2025	10.15	10.51	10.00	10.47	113,196	+0.35(+3.46%)
Feb 18, 2025	10.08	10.22	9.550	10.12	88,251	+0.00(+0.00%)
Feb 14, 2025	9.960	10.50	9.771	10.12	158,582	+0.17(+1.71%)
Feb 13, 2025	9.920	10.00	9.530	9.950	77,008	+0.02(+0.20%)
Feb 12, 2025	9.500	10.15	9.480	9.930	244,090	+0.65(+7.00%)
Feb 11, 2025	9.200	9.570	8.715	9.280	97,595	+0.25(+2.77%)
Feb 10, 2025	8.980	9.350	8.850	9.030	109,484	+0.51(+5.99%)
Feb 07, 2025	9.670	9.800	8.270	8.520	214,496	-1.38(-13.94%)
Feb 06, 2025	8.290	10.19	8.100	9.900	387,634	+1.66(+20.15%)
Feb 05, 2025	8.150	8.250	7.880	8.240	72,303	+0.09(+1.10%)
Feb 04, 2025	8.160	8.260	7.980	8.150	63,513	+0.07(+0.87%)
Feb 03, 2025	7.700	8.130	7.670	8.080	28,022	+0.38(+4.94%)
Jan 31, 2025	8.140	8.170	7.670	7.700	19,468	-0.43(-5.29%)
Jan 30, 2025	8.020	8.140	7.910	8.130	39,632	+0.19(+2.39%)
Jan 29, 2025	7.620	7.948	7.620	7.940	45,200	+0.14(+1.79%)
Jan 28, 2025	7.850	8.020	7.590	7.800	30,055	-0.05(-0.64%)
Jan 27, 2025	8.270	8.390	7.760	7.850	79,248	-0.58(-6.88%)
Jan 24, 2025	7.770	8.490	7.770	8.430	202,809	+0.66(+8.49%)
Jan 23, 2025	8.000	8.100	7.703	7.770	108,227	-0.37(-4.55%)
Jan 22, 2025	7.200	8.160	7.200	8.140	197,187	+0.96(+13.37%)
Jan 21, 2025	7.200	7.400	7.120	7.180	54,819	-0.12(-1.64%)
Jan 17, 2025	7.320	7.470	7.150	7.300	44,988	+0.09(+1.25%)
Jan 16, 2025	7.070	7.450	7.027	7.210	48,617	+0.02(+0.28%)
Jan 15, 2025	7.400	7.490	7.180	7.190	69,262	-0.21(-2.84%)
Jan 14, 2025	7.290	7.452	7.140	7.400	88,565	+0.30(+4.23%)
Jan 13, 2025	6.920	7.474	6.920	7.100	113,273	+0.10(+1.43%)
Jan 10, 2025	6.800	7.020	6.620	7.000	68,869	+0.10(+1.45%)
Jan 08, 2025	6.710	7.050	6.710	6.900	51,242	+0.06(+0.88%)
Jan 07, 2025	6.830	7.000	6.610	6.840	110,451	+0.06(+0.88%)
Jan 06, 2025	6.640	6.830	6.570	6.780	81,440	+0.25(+3.83%)
Jan 03, 2025	6.530	6.690	6.500	6.530	26,533	-0.03(-0.46%)