Jiayin Group (JFIN) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free JFIN Stock Alerts

$6.45

+0.08 (+1.26%)

(As of 04/18/2024 ET)

Compare

Jiayin Group Stock Price Performance

5 Day Performance: -0.15%
1 Month Performance: -8.90%
3 Month Performance: +12.57%
6 Month Performance: +28.49%
Year-To-Date Performance: +24.52%
1 Year Performance: +37.82%

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 DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

JFIN Stock Chart for Friday, April, 19, 2024

Jiayin Group Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$6.37	$6.45 +1.26%	$6.48	$6.35	24,964 shs	$346.30 million
04/17/2024	$6.36	$6.37 +0.16%	$6.49	$6.27	30,451 shs	$341.97 million
04/16/2024	$6.44	$6.36 -1.24%	$6.42	$6.11	41,899 shs	$341.47 million
04/15/2024	$6.46	$6.44 -0.31%	$6.49	$6.32	52,130 shs	$345.76 million
04/12/2024	$6.68	$6.46 -3.29%	$6.61	$6.35	50,535 shs	$346.81 million
04/11/2024	$6.70	$6.68 -0.30%	$6.74	$6.56	31,302 shs	$358.65 million
Get the Latest News and Ratings for JFIN and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Jiayin Group and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$6.74	$6.70 -0.59%	$6.79	$6.53	23,403 shs	$359.72 million
04/09/2024	$6.70	$6.74 +0.60%	$6.74	$6.60	29,847 shs	$361.87 million
04/08/2024	$6.55	$6.70 +2.29%	$6.71	$6.50	57,346 shs	$359.72 million
04/05/2024	$6.39	$6.55 +2.50%	$6.58	$6.32	31,117 shs	$351.67 million
04/04/2024	$6.78	$6.39 -5.75%	$6.78	$6.18	228,770 shs	$343.08 million
04/03/2024	$6.76	$6.78 +0.30%	$6.87	$6.42	59,691 shs	$364.02 million
04/02/2024	$6.76	$6.76	$7.00	$6.33	172,487 shs	$362.94 million
04/01/2024	$6.52	$6.76 +3.68%	$7.02	$6.60	81,076 shs	$362.94 million
03/29/2024	$6.52	$6.52	$6.99	$6.00	176,122 shs	$350.06 million
03/28/2024	$6.90	$6.52 -5.51%	$6.99	$6.00	175,503 shs	$350.06 million
03/27/2024	$7.40	$6.90 -6.76%	$7.50	$6.84	172,623 shs	$370.46 million
03/26/2024	$7.37	$7.40 +0.41%	$7.50	$7.29	85,178 shs	$397.31 million
03/25/2024	$7.40	$7.37 -0.41%	$7.50	$7.25	56,445 shs	$395.70 million
03/22/2024	$7.48	$7.40 -1.07%	$7.50	$7.29	58,550 shs	$397.31 million
03/21/2024	$7.13	$7.48 +4.91%	$7.57	$7.12	117,480 shs	$401.60 million
03/20/2024	$7.17	$7.13 -0.56%	$7.30	$7.04	90,810 shs	$382.81 million
03/19/2024	$7.08	$7.17 +1.27%	$7.19	$7.00	57,729 shs	$384.96 million
03/18/2024	$6.73	$7.08 +5.20%	$7.21	$6.65	133,168 shs	$380.13 million
03/15/2024	$6.87	$6.73 -2.04%	$6.96	$6.50	48,697 shs	$361.33 million
03/14/2024	$6.92	$6.87 -0.72%	$7.00	$6.65	114,230 shs	$368.82 million
03/13/2024	$6.38	$6.92 +8.46%	$7.04	$6.48	231,600 shs	$371.50 million
03/12/2024	$6.20	$6.38 +2.90%	$6.57	$6.17	65,786 shs	$342.54 million
03/11/2024	$6.41	$6.20 -3.28%	$6.50	$6.03	75,099 shs	$332.88 million
03/08/2024	$6.20	$6.41 +3.39%	$6.55	$6.26	77,366 shs	$344.15 million
03/07/2024	$6.17	$6.20 +0.49%	$6.55	$6.19	150,615 shs	$332.88 million
03/06/2024	$5.70	$6.17 +8.25%	$6.20	$5.71	113,196 shs	$331.27 million
03/05/2024	$5.65	$5.70 +0.88%	$5.89	$5.63	57,607 shs	$306.03 million
03/04/2024	$5.98	$5.65 -5.52%	$5.98	$5.60	51,548 shs	$303.35 million
03/01/2024	$5.71	$5.98 +4.82%	$6.02	$5.65	124,462 shs	$321.07 million
02/29/2024	$5.47	$5.71 +4.30%	$5.75	$5.50	41,281 shs	$306.30 million
02/28/2024	$5.53	$5.47 -1.08%	$5.60	$5.45	45,222 shs	$293.68 million
02/27/2024	$5.65	$5.53 -2.12%	$5.76	$5.49	24,762 shs	$296.91 million
02/26/2024	$5.52	$5.65 +2.36%	$5.73	$5.43	64,432 shs	$303.35 million
02/23/2024	$5.44	$5.46 +0.37%	$5.54	$5.43	41,356 shs	$293.15 million
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	$5.55	$5.44 -1.98%	$5.53	$5.25	53,132 shs	$292.07 million
02/21/2024	$5.44	$5.55 +2.02%	$5.60	$5.41	15,246 shs	$297.98 million
02/20/2024	$5.53	$5.44 -1.63%	$5.54	$5.34	35,754 shs	$292.07 million
02/19/2024	$5.53	$5.53	$5.69	$5.34	59,500 shs	$296.91 million
02/16/2024	$5.60	$5.53 -1.25%	$5.69	$5.34	59,502 shs	$296.91 million
02/15/2024	$5.26	$5.60 +6.46%	$5.65	$5.30	75,123 shs	$300.64 million
02/14/2024	$5.33	$5.26 -1.31%	$5.50	$5.10	28,838 shs	$282.38 million
02/13/2024	$5.51	$5.33 -3.27%	$5.59	$5.19	21,062 shs	$286.17 million
02/12/2024	$5.17	$5.51 +6.58%	$5.61	$5.21	46,931 shs	$295.83 million
02/09/2024	$5.11	$5.18 +1.37%	$5.22	$5.05	73,085 shs	$278.09 million
02/08/2024	$5.05	$5.11 +1.19%	$5.23	$5.05	20,359 shs	$274.36 million
02/07/2024	$5.17	$5.05 -2.32%	$5.26	$5.05	67,422 shs	$271.13 million
02/06/2024	$5.13	$5.17 +0.78%	$5.29	$5.10	22,104 shs	$277.58 million
02/05/2024	$5.28	$5.13 -2.84%	$5.48	$5.10	89,361 shs	$275.43 million
02/02/2024	$5.65	$5.28 -6.55%	$5.69	$5.22	155,038 shs	$283.48 million
02/01/2024	$5.50	$5.65 +2.73%	$5.70	$5.40	62,538 shs	$303.35 million
01/31/2024	$5.45	$5.50 +0.92%	$5.54	$5.32	44,382 shs	$295.30 million
01/30/2024	$5.68	$5.45 -4.05%	$5.69	$5.45	21,529 shs	$304.93 million
01/29/2024	$5.58	$5.68 +1.79%	$5.73	$5.24	57,346 shs	$304.96 million
01/26/2024	$5.68	$5.60 -1.41%	$5.70	$5.43	17,150 shs	$300.66 million
01/25/2024	$5.49	$5.68 +3.46%	$5.74	$5.42	37,400 shs	$304.93 million
01/24/2024	$5.67	$5.49 -3.17%	$5.85	$5.20	76,748 shs	$294.76 million
01/23/2024	$5.62	$5.67 +0.89%	$5.80	$5.55	52,963 shs	$304.42 million
01/22/2024	$5.81	$5.62 -3.27%	$5.81	$5.31	84,789 shs	$301.74 million
01/19/2024	$5.73	$5.81 +1.40%	$6.01	$5.35	121,849 shs	$311.94 million
01/18/2024	$6.60	$5.73 -13.18%	$6.44	$5.55	193,772 shs	$307.64 million
01/17/2024	$6.96	$6.60 -5.17%	$6.92	$6.50	205,930 shs	$354.35 million

Related Companies:

This page (NASDAQ:JFIN) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Jiayin Group (JFIN) Stock Chart & Stock Price History

Jiayin Group Stock Price Performance

JFIN Stock Chart for Friday, April, 19, 2024

Jiayin Group Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info