Free Trial

Jiayin Group (JFIN) Stock Chart & Stock Price History

→ Never use this word on your phone (FBI could be watching) (From Paradigm Press) (Ad)
Free JFIN Stock Alerts
$6.33
-0.12 (-1.86%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Jiayin Group Stock Price Performance

5 Day
Performance
-1.86%
1 Month
Performance
-0.94%
3 Month
Performance
+19.89%
6 Month
Performance
+30.25%
Year-To-Date
Performance
+22.20%
1 Year
Performance
+42.89%
Receive JFIN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Jiayin Group and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

JFIN Stock Chart for Saturday, May, 4, 2024

JFIN Chart by TradingView

Jiayin Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$6.45$6.33
-1.86%		$6.51$6.3312,814 shs$339.86 million
05/02/2024$6.32$6.45
+2.06%		$6.46$6.3114,774 shs$346.30 million
05/01/2024$6.28$6.32
+0.64%		$6.37$6.2813,341 shs$339.32 million
04/30/2024$6.45$6.28
-2.64%		$6.53$6.2256,837 shs$337.17 million
04/29/2024$6.65$6.45
-3.01%		$6.65$6.4339,744 shs$346.30 million
04/26/2024$6.36$6.65
+4.56%		$6.68$6.4827,136 shs$357.01 million
04/25/2024$6.46$6.36
-1.55%		$6.52$6.3511,155 shs$341.47 million
04/24/2024$6.32$6.46
+2.22%		$6.59$6.3253,072 shs$346.84 million
04/23/2024$6.39$6.32
-1.10%		$6.44$6.2848,003 shs$339.32 million
04/22/2024$6.36$6.39
+0.47%		$6.49$6.2731,823 shs$343.08 million
04/19/2024$6.45$6.45$6.48$6.3421,177 shs$346.30 million
04/18/2024$6.37$6.45
+1.26%		$6.48$6.3524,964 shs$346.30 million
04/17/2024$6.36$6.37
+0.16%		$6.49$6.2730,451 shs$341.97 million
04/16/2024$6.44$6.36
-1.24%		$6.42$6.1141,899 shs$341.47 million
04/15/2024$6.46$6.44
-0.31%		$6.49$6.3252,130 shs$345.76 million
04/12/2024$6.68$6.46
-3.29%		$6.61$6.3550,535 shs$346.81 million
04/11/2024$6.70$6.68
-0.30%		$6.74$6.5631,302 shs$358.65 million
04/10/2024$6.74$6.70
-0.59%		$6.79$6.5323,403 shs$359.72 million
04/09/2024$6.70$6.74
+0.60%		$6.74$6.6029,847 shs$361.87 million
04/08/2024$6.55$6.70
+2.29%		$6.71$6.5057,346 shs$359.72 million
04/05/2024$6.39$6.55
+2.50%		$6.58$6.3231,117 shs$351.67 million
04/04/2024$6.78$6.39
-5.75%		$6.78$6.18228,770 shs$343.08 million
04/03/2024$6.76$6.78
+0.30%		$6.87$6.4259,691 shs$364.02 million
04/02/2024$6.76$6.76$7.00$6.33172,487 shs$362.94 million
04/01/2024$6.52$6.76
+3.68%		$7.02$6.6081,076 shs$362.94 million
03/29/2024$6.52$6.52$6.99$6.00176,122 shs$350.06 million
03/28/2024$6.90$6.52
-5.51%		$6.99$6.00175,503 shs$350.06 million
03/27/2024$7.40$6.90
-6.76%		$7.50$6.84172,623 shs$370.46 million
03/26/2024$7.37$7.40
+0.41%		$7.50$7.2985,178 shs$397.31 million
03/25/2024$7.40$7.37
-0.41%		$7.50$7.2556,445 shs$395.70 million
03/22/2024$7.48$7.40
-1.07%		$7.50$7.2958,550 shs$397.31 million
03/21/2024$7.13$7.48
+4.91%		$7.57$7.12117,480 shs$401.60 million
03/20/2024$7.17$7.13
-0.56%		$7.30$7.0490,810 shs$382.81 million
03/19/2024$7.08$7.17
+1.27%		$7.19$7.0057,729 shs$384.96 million
03/18/2024$6.73$7.08
+5.20%		$7.21$6.65133,168 shs$380.13 million
03/15/2024$6.87$6.73
-2.04%		$6.96$6.5048,697 shs$361.33 million
03/14/2024$6.92$6.87
-0.72%		$7.00$6.65114,230 shs$368.82 million
03/13/2024$6.38$6.92
+8.46%		$7.04$6.48231,600 shs$371.50 million
03/12/2024$6.20$6.38
+2.90%		$6.57$6.1765,786 shs$342.54 million
03/11/2024$6.41$6.20
-3.28%		$6.50$6.0375,099 shs$332.88 million
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
03/08/2024$6.20$6.41
+3.39%		$6.55$6.2677,366 shs$344.15 million
03/07/2024$6.17$6.20
+0.49%		$6.55$6.19150,615 shs$332.88 million
03/06/2024$5.70$6.17
+8.25%		$6.20$5.71113,196 shs$331.27 million
03/05/2024$5.65$5.70
+0.88%		$5.89$5.6357,607 shs$306.03 million
03/04/2024$5.98$5.65
-5.52%		$5.98$5.6051,548 shs$303.35 million
03/01/2024$5.71$5.98
+4.82%		$6.02$5.65124,462 shs$321.07 million
02/29/2024$5.47$5.71
+4.30%		$5.75$5.5041,281 shs$306.30 million
02/28/2024$5.53$5.47
-1.08%		$5.60$5.4545,222 shs$293.68 million
02/27/2024$5.65$5.53
-2.12%		$5.76$5.4924,762 shs$296.91 million
02/26/2024$5.52$5.65
+2.36%		$5.73$5.4364,432 shs$303.35 million
02/23/2024$5.44$5.46
+0.37%		$5.54$5.4341,356 shs$293.15 million
02/22/2024$5.55$5.44
-1.98%		$5.53$5.2553,132 shs$292.07 million
02/21/2024$5.44$5.55
+2.02%		$5.60$5.4115,246 shs$297.98 million
02/20/2024$5.53$5.44
-1.63%		$5.54$5.3435,754 shs$292.07 million
02/19/2024$5.53$5.53$5.69$5.3459,500 shs$296.91 million
02/16/2024$5.60$5.53
-1.25%		$5.69$5.3459,502 shs$296.91 million
02/15/2024$5.26$5.60
+6.46%		$5.65$5.3075,123 shs$300.64 million
02/14/2024$5.33$5.26
-1.31%		$5.50$5.1028,838 shs$282.38 million
02/13/2024$5.51$5.33
-3.27%		$5.59$5.1921,062 shs$286.17 million
02/12/2024$5.17$5.51
+6.58%		$5.61$5.2146,931 shs$295.83 million
02/09/2024$5.11$5.18
+1.37%		$5.22$5.0573,085 shs$278.09 million
02/08/2024$5.05$5.11
+1.19%		$5.23$5.0520,359 shs$274.36 million
02/07/2024$5.17$5.05
-2.32%		$5.26$5.0567,422 shs$271.13 million
02/06/2024$5.13$5.17
+0.78%		$5.29$5.1022,104 shs$277.58 million
02/05/2024$5.28$5.13
-2.84%		$5.48$5.1089,361 shs$275.43 million

Related Companies:
This page (NASDAQ:JFIN) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Nvidia. This is the future of AI
Porter & Company
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
The asset beating inflation by 4x
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press