Jiayin Group Inc. - American Depositary Shares (JFIN)

Historical Prices For Jiayin Group Inc. - American Depositary Shares (JFIN)

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	13.14	13.18	12.59	13.08	70,888	13.08
7/31/2025	13.69	13.81	13.25	13.34	85,658	13.34
7/30/2025	13.98	14.64	13.51	13.51	53,429	13.51
7/29/2025	14.30	14.65	13.91	14.12	93,537	14.12
7/28/2025	14.59	15.20	14.20	14.30	104,557	14.30
7/25/2025	15.90	15.90	13.06	14.86	342,489	14.86
7/24/2025	16.49	16.85	15.65	15.84	83,042	15.84
7/23/2025	16.30	16.68	16.20	16.39	28,409	16.39
7/22/2025	16.39	16.41	15.72	16.14	49,159	16.14
7/21/2025	16.66	16.73	16.09	16.46	140,193	16.46
7/18/2025	16.94	17.16	16.80	16.80	33,004	16.80
7/17/2025	17.08	17.30	16.62	16.94	66,898	16.94
7/16/2025	17.57	17.72	16.90	17.00	60,497	17.00
7/15/2025	17.29	17.87	17.03	17.74	118,129	17.74
7/14/2025	16.14	17.39	16.14	17.20	123,357	17.20
7/11/2025	18.35	18.35	17.80	17.82	150,855	17.02
7/10/2025	18.30	18.66	18.05	18.35	134,113	17.53
7/09/2025	18.66	18.70	18.22	18.33	60,102	17.51
7/08/2025	18.15	18.53	17.86	18.53	114,925	17.70
7/07/2025	17.93	18.60	17.87	18.19	126,607	17.37
7/03/2025	17.50	18.34	17.03	18.32	117,957	17.50
7/02/2025	16.35	17.42	16.35	17.34	122,305	16.56
7/01/2025	15.93	16.38	15.80	16.24	62,725	15.51
6/30/2025	15.68	16.12	15.36	16.02	57,543	15.30
6/27/2025	16.25	16.49	15.21	15.41	136,356	14.72
6/26/2025	16.54	16.64	16.20	16.32	64,315	15.59
6/25/2025	16.80	16.80	16.42	16.57	41,972	15.83
6/24/2025	16.50	17.32	16.41	16.65	80,537	15.90
6/23/2025	15.89	16.35	15.77	16.26	75,676	15.53
6/20/2025	16.56	16.56	15.82	15.83	161,241	15.12
6/18/2025	17.11	17.39	16.56	16.56	117,243	15.82
6/17/2025	17.73	17.96	16.83	17.13	228,770	16.36
6/16/2025	18.35	18.55	17.60	17.73	275,259	16.94
6/13/2025	18.68	19.00	17.63	18.17	334,460	17.35
6/12/2025	17.84	19.23	17.70	18.91	363,399	18.06
6/11/2025	17.52	18.70	17.25	18.06	156,533	17.25
6/10/2025	18.11	18.25	17.32	17.52	122,040	16.73
6/09/2025	18.05	18.45	17.30	17.69	139,512	16.90
6/06/2025	16.08	18.27	15.85	18.19	333,625	17.37
6/05/2025	16.54	16.54	15.62	16.08	180,218	15.36
6/04/2025	16.80	17.68	15.60	16.46	765,574	15.72
6/03/2025	14.50	15.42	14.00	15.20	308,924	14.52
6/02/2025	15.30	15.56	14.35	14.78	244,222	14.12
5/30/2025	14.13	15.33	13.70	15.25	290,380	14.57
5/29/2025	13.44	14.50	13.12	14.35	229,564	13.71
5/28/2025	12.81	13.28	12.55	13.10	243,637	12.51
5/27/2025	12.98	13.53	12.17	12.76	213,307	12.19
5/23/2025	13.07	13.44	12.60	12.82	90,595	12.24
5/22/2025	12.60	13.63	12.41	13.50	98,326	12.89
5/21/2025	12.81	13.34	12.45	12.60	106,686	12.03
5/20/2025	12.74	13.19	12.30	12.35	339,830	11.80
5/19/2025	12.17	12.54	11.82	12.25	37,542	11.70
5/16/2025	12.35	12.57	12.07	12.18	46,528	11.63
5/15/2025	12.95	12.95	12.19	12.33	130,114	11.78
5/14/2025	13.30	13.50	12.95	13.09	113,553	12.50
5/13/2025	13.10	13.40	12.86	13.35	82,434	12.75
5/12/2025	13.41	14.00	12.77	13.10	128,782	12.51
5/09/2025	12.61	13.09	12.57	12.77	94,060	12.20
5/08/2025	12.81	12.81	12.09	12.54	74,836	11.98
5/07/2025	12.38	12.88	11.80	12.54	139,589	11.98
5/06/2025	12.28	13.06	12.05	12.63	156,586	12.06
5/05/2025	11.26	12.69	10.93	12.43	173,372	11.87