Free Trial

Jiayin Group (JFIN) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free JFIN Stock Alerts
$6.80
+0.13 (+1.95%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Jiayin Group Stock Price Performance

5 Day
Performance
-1.31%
1 Month
Performance
+5.26%
3 Month
Performance
+23.41%
6 Month
Performance
+35.46%
Year-To-Date
Performance
+31.27%
1 Year
Performance
+22.08%
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 Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

JFIN Stock Chart for Sunday, May, 12, 2024

JFIN Chart by TradingView

Jiayin Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$6.67$6.80
+1.95%		$6.87$6.6014,513 shs$365.09 million
05/09/2024$6.81$6.67
-2.06%		$6.81$6.5428,598 shs$358.11 million
05/08/2024$6.89$6.81
-1.16%		$6.87$6.6526,145 shs$365.63 million
05/07/2024$6.78$6.89
+1.62%		$7.16$6.8071,389 shs$369.92 million
05/06/2024$6.33$6.78
+7.11%		$6.79$6.3546,581 shs$364.02 million
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
You need to know these two things about AI stocks ASAP… (Ad)

For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.

Go here now for this breaking story.
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
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

Related Companies:
This page (NASDAQ:JFIN) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
You need to know these two things about AI stocks ASAP…
InvestorPlace
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing