loading

Jiayin Group Inc Adr Stock (JFIN) Price History

The historical daily chart and data for Jiayin Group Inc Adr stock (JFIN), show that the latest closing stock price as of August 22, 2025, is $14.09.
  • Jiayin Group Inc Adr all-time high stock price is $30.00, occurred on June 10, 2020.
  • The lowest Jiayin Group Inc Adr stock price recorded was $1.5699 on May 11, 2022. Since then, Jiayin Group Inc Adr's stock price has risen over 797.51% to $14.09 now.
  • The 52-week high stock price for JFIN is $19.23, representing a 36.48% increase from the current share price, occurred on June 12, 2025.
  • The 52-week low stock price for JFIN is $5.0004, indicating a -64.51% decrease from the current share price, occurred on August 29, 2024.
  • The closing price of Jiayin Group Inc Adr (JFIN) stock in the beginning of 2024 was $2.29. The stock closed the year at $2.30, a gain of over 0.44% for the year.
The table below shows more information about JFIN historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $14.28 $13.30 $0.98 110,803.0 +6.10%
Aug 21, 2025 $13.41 $12.01 $1.40 115,328.0 +8.41%
Aug 20, 2025 $12.84 $11.60 $1.24 360,473.0 -4.60%
Aug 19, 2025 $13.22 $12.51 $0.71 195,261.0 -1.38%
Aug 18, 2025 $13.64 $12.93 $0.7056 67,099.0 -3.77%
Aug 15, 2025 $13.75 $13.09 $0.66 68,995.0 +2.04%
Aug 14, 2025 $13.31 $12.94 $0.37 37,320.0 -0.38%
Aug 13, 2025 $13.65 $13.14 $0.51 52,982.0 -1.84%
Aug 12, 2025 $13.62 $12.40 $1.22 329,094.0 +9.35%
Aug 11, 2025 $12.87 $12.00 $0.865 79,028.0 +0.16%
Aug 08, 2025 $12.95 $12.36 $0.5853 56,912.0 -2.67%
Aug 07, 2025 $13.13 $12.66 $0.47 66,660.0 +0.00%
Aug 06, 2025 $13.05 $12.72 $0.33 34,254.0 -2.30%
Aug 05, 2025 $13.21 $12.73 $0.4799 54,414.0 +1.88%
Aug 04, 2025 $13.30 $12.62 $0.68 92,348.0 -2.29%
Aug 01, 2025 $13.18 $12.59 $0.59 70,859.0 -1.95%
Jul 31, 2025 $13.81 $13.25 $0.565 85,658.0 -1.26%
Jul 30, 2025 $14.64 $13.51 $1.13 53,313.0 -4.32%
Jul 29, 2025 $14.65 $13.91 $0.745 93,437.0 -1.26%
Jul 28, 2025 $15.20 $14.20 $1.00 104,552.0 -3.77%
Jul 25, 2025 $15.90 $13.06 $2.84 342,484.0 -6.19%
Jul 24, 2025 $16.85 $15.65 $1.20 82,814.0 -3.36%

Jiayin Group Inc Adr Stock (JFIN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Jiayin Group Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JFIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Jiayin Group Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Jiayin Group Inc Adr Stock (JFIN) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $14.28 $11.60 $2.68 1,902,633.0 +5.62%
Jul, 2025 $18.70 $13.06 $5.64 2,256,311.0 -16.73%
Jun, 2025 $19.23 $14.00 $5.23 4,184,295.0 +5.05%
May, 2025 $15.33 $10.79 $4.54 3,081,777.0 +38.13%
Apr, 2025 $14.71 $9.39 $5.32 3,135,967.0 -19.65%
Mar, 2025 $16.22 $7.00 $9.22 4,645,042.0 +40.78%
Feb, 2025 $10.56 $7.67 $2.89 2,520,281.0 +26.75%
Jan, 2025 $8.49 $6.29 $2.20 1,533,679.0 +20.88%

Jiayin Group Inc Adr Stock (JFIN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.91 $5.78 $1.13 2,946,642.0 -1.55%
Nov, 2024 $6.85 $5.18 $1.67 991,375.0 +1.41%
Oct, 2024 $8.58 $6.28 $2.30 3,507,666.0 -7.33%
Sep, 2024 $7.45 $5.05 $2.40 3,019,681.0 +29.56%
Aug, 2024 $6.78 $4.00 $2.78 1,517,638.0 -4.94%
Jul, 2024 $6.48 $5.24 $1.24 878,667.0 -9.55%
Jun, 2024 $7.25 $6.01 $1.24 725,461.0 -5.21%
May, 2024 $7.16 $6.26 $0.90 604,334.0 +3.82%
Apr, 2024 $7.02 $6.11 $0.9097 1,203,069.0 -3.68%
Mar, 2024 $7.57 $5.60 $1.97 2,047,907.0 +14.29%
Feb, 2024 $5.76 $5.05 $0.71 1,044,226.0 +4.30%
Jan, 2024 $7.14 $5.03 $2.11 2,253,400.0 +5.60%

Jiayin Group Inc Adr Stock (JFIN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.43 $4.88 $0.5486 616,001.0 +0.78%
Nov, 2023 $6.10 $4.80 $1.30 946,560.0 +1.98%
Oct, 2023 $5.43 $4.76 $0.67 476,537.0 -6.32%
Sep, 2023 $5.67 $4.45 $1.22 1,236,607.0 -2.54%
Aug, 2023 $7.24 $5.30 $1.94 2,096,157.0 -23.23%
Jul, 2023 $7.49 $4.64 $2.85 4,359,748.0 +36.17%
Jun, 2023 $8.19 $5.02 $3.17 5,997,008.0 -14.15%
May, 2023 $6.28 $4.08 $2.20 3,401,831.0 +46.43%
Apr, 2023 $4.68 $3.65 $1.03 1,870,742.0 +12.60%
Mar, 2023 $4.10 $2.41 $1.69 5,738,563.0 +25.85%
Feb, 2023 $3.65 $2.79 $0.86 444,390.0 -12.83%
Jan, 2023 $3.79 $2.26 $1.53 1,079,208.0 +47.83%
internet_content_information Z
$87.44
price up icon 7.42%
$35.61
price up icon 2.12%
internet_content_information TME
$25.35
price up icon 1.44%
$90.01
price up icon 2.74%
$217.31
price down icon 0.61%
$247.32
price up icon 0.87%
Cap:     |  Volume (24h):