Get the Stockscreener App
7.22
2.96%
-0.22
Pre-market:
7.35
0.13
+1.80%
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 November 24, 2025, is $7.22.
- 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 359.90% to $7.22 now.
- The 52-week high stock price for JFIN is $19.23, representing a 166.34% increase from the current share price, occurred on June 12, 2025.
- The 52-week low stock price for JFIN is $5.78, indicating a -19.94% decrease from the current share price, occurred on December 24, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 24, 2025 | $8.01 | $7.21 | $0.80 | 141,732.0 | -2.96% |
| Nov 21, 2025 | $7.74 | $6.88 | $0.8599 | 121,622.0 | -3.00% |
| Nov 20, 2025 | $8.58 | $7.35 | $1.23 | 131,782.0 | -4.84% |
| Nov 19, 2025 | $8.56 | $7.84 | $0.722 | 90,513.0 | -7.04% |
| Nov 18, 2025 | $8.83 | $8.60 | $0.23 | 21,171.0 | -0.69% |
| Nov 17, 2025 | $9.01 | $8.66 | $0.3499 | 36,869.0 | +0.11% |
| Nov 14, 2025 | $9.01 | $8.64 | $0.3697 | 53,137.0 | -1.80% |
| Nov 13, 2025 | $9.37 | $8.84 | $0.53 | 44,723.0 | -3.06% |
| Nov 12, 2025 | $9.40 | $9.02 | $0.3769 | 23,682.0 | -1.93% |
| Nov 11, 2025 | $9.52 | $9.18 | $0.338 | 65,893.0 | -0.21% |
| Nov 10, 2025 | $9.76 | $9.20 | $0.56 | 56,073.0 | +3.77% |
| Nov 07, 2025 | $9.03 | $8.65 | $0.383 | 39,636.0 | +2.27% |
| Nov 06, 2025 | $9.00 | $8.74 | $0.26 | 24,893.0 | -1.56% |
| Nov 05, 2025 | $9.09 | $8.82 | $0.26 | 35,420.0 | +1.24% |
| Nov 04, 2025 | $9.26 | $8.81 | $0.45 | 59,581.0 | -5.65% |
| Nov 03, 2025 | $9.65 | $9.08 | $0.5688 | 83,794.0 | -0.74% |
| Oct 31, 2025 | $9.56 | $8.90 | $0.66 | 155,524.0 | +9.63% |
| Oct 30, 2025 | $8.80 | $8.36 | $0.4399 | 57,033.0 | +0.35% |
| Oct 29, 2025 | $9.38 | $8.51 | $0.8672 | 162,605.0 | -4.13% |
| Oct 28, 2025 | $10.06 | $8.82 | $1.24 | 343,845.0 | -10.40% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $9.76 | $6.88 | $2.88 | 1,172,253.0 | -23.60% |
| Oct, 2025 | $11.64 | $8.36 | $3.28 | 1,906,676.0 | -8.43% |
| Sep, 2025 | $12.73 | $10.18 | $2.55 | 2,366,596.0 | -17.97% |
| Aug, 2025 | $14.70 | $11.60 | $3.10 | 2,391,430.0 | -5.70% |
| 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% |
0.13%
1.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):