Jiayin Group Inc. - American Depositary Shares (JFIN)

Historical Prices For Jiayin Group Inc. - American Depositary Shares (JFIN)

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	12.40	12.63	12.20	12.37	65,804	12.37
9/02/2025	12.52	12.73	11.90	12.35	193,286	12.35
8/29/2025	13.19	13.19	12.50	12.58	158,017	12.58
8/28/2025	13.65	13.65	12.60	13.18	225,257	13.18
8/27/2025	13.67	14.01	12.93	13.49	50,648	13.49
8/26/2025	14.31	14.31	13.55	13.75	76,663	13.75
8/25/2025	14.25	14.70	14.18	14.24	89,223	14.24
8/22/2025	13.30	14.28	13.30	14.09	110,927	14.09
8/21/2025	12.01	13.41	12.01	13.28	115,328	13.28
8/20/2025	12.84	12.84	11.60	12.25	360,823	12.25
8/19/2025	13.11	13.22	12.51	12.84	195,516	12.84
8/18/2025	13.55	13.64	12.93	13.02	67,102	13.02
8/15/2025	13.36	13.75	13.09	13.53	69,195	13.53
8/14/2025	12.99	13.31	12.94	13.26	37,320	13.26
8/13/2025	13.56	13.65	13.14	13.31	52,982	13.31
8/12/2025	12.50	13.62	12.40	13.56	329,094	13.56
8/11/2025	12.31	12.87	12.00	12.40	79,042	12.40
8/08/2025	12.79	12.95	12.36	12.38	56,943	12.38
8/07/2025	12.95	13.13	12.66	12.72	66,661	12.72
8/06/2025	13.05	13.05	12.72	12.72	34,254	12.72
8/05/2025	12.95	13.21	12.73	13.02	54,415	13.02
8/04/2025	13.10	13.30	12.62	12.78	92,410	12.78
8/01/2025	13.14	13.18	12.59	13.08	70,888	13.08
7/31/2025	13.69	13.81	13.25	13.34	85,658	13.34
7/30/2025	13.98	14.64	13.51	13.51	53,429	13.51
7/29/2025	14.30	14.65	13.91	14.12	93,537	14.12
7/28/2025	14.59	15.20	14.20	14.30	104,557	14.30
7/25/2025	15.90	15.90	13.06	14.86	342,489	14.86
7/24/2025	16.49	16.85	15.65	15.84	83,042	15.84
7/23/2025	16.30	16.68	16.20	16.39	28,409	16.39
7/22/2025	16.39	16.41	15.72	16.14	49,159	16.14
7/21/2025	16.66	16.73	16.09	16.46	140,193	16.46
7/18/2025	16.94	17.16	16.80	16.80	33,004	16.80
7/17/2025	17.08	17.30	16.62	16.94	66,898	16.94
7/16/2025	17.57	17.72	16.90	17.00	60,497	17.00
7/15/2025	17.29	17.87	17.03	17.74	118,129	17.74
7/14/2025	16.14	17.39	16.14	17.20	123,357	17.20
7/11/2025	18.35	18.35	17.80	17.82	150,855	17.02
7/10/2025	18.30	18.66	18.05	18.35	134,113	17.53
7/09/2025	18.66	18.70	18.22	18.33	60,102	17.51
7/08/2025	18.15	18.53	17.86	18.53	114,925	17.70
7/07/2025	17.93	18.60	17.87	18.19	126,607	17.37
7/03/2025	17.50	18.34	17.03	18.32	117,957	17.50
7/02/2025	16.35	17.42	16.35	17.34	122,305	16.56
7/01/2025	15.93	16.38	15.80	16.24	62,725	15.51
6/30/2025	15.68	16.12	15.36	16.02	57,543	15.30
6/27/2025	16.25	16.49	15.21	15.41	136,356	14.72
6/26/2025	16.54	16.64	16.20	16.32	64,315	15.59
6/25/2025	16.80	16.80	16.42	16.57	41,972	15.83
6/24/2025	16.50	17.32	16.41	16.65	80,537	15.90
6/23/2025	15.89	16.35	15.77	16.26	75,676	15.53
6/20/2025	16.56	16.56	15.82	15.83	161,241	15.12
6/18/2025	17.11	17.39	16.56	16.56	117,243	15.82
6/17/2025	17.73	17.96	16.83	17.13	228,770	16.36
6/16/2025	18.35	18.55	17.60	17.73	275,259	16.94
6/13/2025	18.68	19.00	17.63	18.17	334,460	17.35
6/12/2025	17.84	19.23	17.70	18.91	363,399	18.06
6/11/2025	17.52	18.70	17.25	18.06	156,533	17.25
6/10/2025	18.11	18.25	17.32	17.52	122,040	16.73
6/09/2025	18.05	18.45	17.30	17.69	139,512	16.90
6/06/2025	16.08	18.27	15.85	18.19	333,625	17.37
6/05/2025	16.54	16.54	15.62	16.08	180,218	15.36
6/04/2025	16.80	17.68	15.60	16.46	765,574	15.72