Jiayin Group Inc JFIN

Open calendar →

Jiayin Group Inc. - American Depositary Shares · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 2.1600 · FX 1 USD = 1.288650 SGD · about SGD 2.7835 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 14.30 → 2.16 · -84.9%
14.3008.2302.160 1 2 3 4 5 6 7 8 9 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
2.1800 2.2140 2.1500 2.1600 27,600
2.2800 2.3500 2.1870 2.2200 61,000
9 · 6-K Pre-market · 06:02 ET 6-K ↗
2.4200 2.4400 2.2600 2.2900 70,300
2.5300 2.5850 2.4300 2.4600 24,400
2.5000 2.6080 2.4350 2.4800 131,900
Weekend
Weekend
2.5100 2.5650 2.4200 2.4900 50,000
2.5700 2.6200 2.5200 2.5500 61,600
2.7300 2.8500 2.5000 2.6100 135,500
2.9300 2.9500 2.7300 2.7600 53,000
2.8900 2.9500 2.8350 2.9300 46,300
Weekend
Weekend
2.9000 3.0200 2.7700 2.9500 102,300
3.0000 3.1400 2.8300 2.9200 198,700
2.9400 3.0500 2.9000 2.9700 39,100
2.9700 3.0200 2.8290 2.9800 97,400
2.9100 3.1400 2.9100 2.9600 35,200
Weekend
Weekend
No trading
3.0400 3.0400 2.8200 2.8600 50,900
8 · 6-K Pre-market · 06:16 ET 6-K ↗
2.9000 3.1200 2.9000 3.0200 44,800
3.0100 3.0500 2.8600 2.8600 72,600
3.0500 3.2500 2.9000 3.0500 65,700
Weekend
Weekend
2.9900 3.1300 2.9250 3.0100 56,500
3.0000 3.1300 2.9800 3.0100 60,700
2.7600 3.1250 2.7510 3.0100 200,800
3.1900 3.5700 2.7020 2.8500 837,000
7 · 6-K Pre-market · 06:11 ET 6-K ↗
4.0000 4.2900 3.9300 3.9800 128,800
Weekend
Weekend
No trading
3.9200 4.1900 3.8700 4.0100 84,600
4.1000 4.2450 3.9100 3.9200 26,400
4.1800 4.1800 4.0400 4.0700 30,400
4.1100 4.2760 4.0700 4.1900 51,400
Weekend
Weekend
3.9000 4.0800 3.9000 4.0500 34,100
3.8900 4.0000 3.8900 3.9400 33,300
3.9000 4.0700 3.9000 3.9900 30,100
3.8900 4.0340 3.8450 3.8900 38,600
3.9100 3.9400 3.7900 3.8500 55,900
Weekend
Weekend
4.0200 4.0900 3.8000 3.8400 138,800
4.0200 4.2000 4.0200 4.0300 28,900
4.2100 4.2300 3.9700 4.0300 83,200
4.4500 4.5200 4.1300 4.1700 181,500
4.4100 4.5100 4.2600 4.3500 70,900
Weekend
Weekend
4.2700 4.4200 4.1500 4.3300 113,300
4.4200 4.5200 4.2100 4.2400 77,400
4.2400 4.5200 4.2300 4.4600 230,900
4.2200 4.2500 4.0000 4.1900 82,200
No trading
Weekend
Weekend
4.2700 4.3530 3.9000 3.9800 213,800
4.3300 4.3850 4.2500 4.3600 62,800
4.3800 4.4400 4.2500 4.4000 33,300
4.3700 4.3930 4.3100 4.3100 11,400
4.4100 4.4800 4.3250 4.3700 23,300
Weekend
Weekend
4.5500 4.5500 4.3700 4.4300 31,400
6 · 6-K Pre-market · 06:09 ET 6-K ↗
4.4950 4.6000 4.3520 4.5100 49,300
4.8700 4.9780 4.4800 4.5000 223,800
4.9900 5.0100 4.8500 4.8800 59,600
4.9700 5.0100 4.9500 4.9700 68,000
Weekend
Weekend
4.9800 4.9800 4.9100 4.9500 53,800
4.9800 5.0000 4.8500 4.9400 89,700
4.9300 4.9680 4.8100 4.9300 35,200
4.9000 4.9200 4.8500 4.9000 29,700
4.8100 4.9500 4.7650 4.9200 53,400
Weekend
Weekend
4.7000 4.7900 4.6980 4.7800 19,000
4.6800 4.7200 4.5770 4.7200 17,200
4.7000 4.7500 4.5200 4.5800 34,700
4.6000 4.7450 4.5950 4.7100 26,800
5 · 20-F Pre-market · 07:01 ET 20-F ↗
4.6700 4.6900 4.5230 4.6200 21,700
Weekend
Weekend
4.6500 4.6900 4.5900 4.6600 35,800
4.7100 4.7200 4.5450 4.6300 40,200
4.6300 4.7900 4.5890 4.7900 33,000
4.6800 4.7200 4.5200 4.5700 28,700
4.6700 4.7100 4.5300 4.6300 34,600
Weekend
Weekend
4.7400 4.8700 4.5600 4.6700 50,300
4.5200 5.0000 4.4000 4.7000 172,000
4.4700 4.5390 4.3160 4.5200 30,200
4.2600 4.4500 4.2600 4.4200 37,400
4.1700 4.2650 4.1100 4.2600 43,100
Weekend
Weekend
4.2500 4.3080 4.1000 4.1900 65,100
4.3500 4.3500 4.1400 4.1700 34,400
4.3600 4.5500 4.2500 4.3800 42,400
4.3500 4.4900 4.2100 4.2800 81,800
4.1700 4.4300 4.1600 4.3700 44,000
Weekend
Weekend
No trading
3.9600 4.2050 3.8010 4.1900 97,200
4.0900 4.2220 3.9300 3.9600 126,100
4.3400 4.3600 3.7000 4.1900 542,800
4 · 6-K Pre-market · 06:10 ET 6-K ↗
4.8500 5.0000 4.7300 4.7800 66,900
Weekend
Weekend
4.9500 5.0000 4.8000 4.8600 65,800
5.3800 5.3800 4.8200 4.8300 103,800
5.2300 5.4900 4.9700 5.4100 140,900
5.2000 5.3000 5.1700 5.2300 23,800
5.3800 5.3800 5.1170 5.2500 69,600
Weekend
Weekend
5.6000 5.6700 5.3500 5.3900 60,900
5.8400 5.8850 5.5000 5.6400 91,500
6.1000 6.1090 5.8400 5.8550 33,200
6.0200 6.2100 6.0100 6.1000 43,600
6.0000 6.1550 5.9200 6.0200 60,600
Weekend
Weekend
6.0300 6.1200 5.8550 5.8800 41,500
6.2500 6.3100 5.9750 6.0500 48,900
6.2100 6.3400 6.0700 6.2800 59,200
6.2100 6.3350 6.1400 6.2050 32,200
6.2400 6.2700 6.0500 6.1700 37,000
Weekend
Weekend
6.1600 6.4900 6.1600 6.2800 32,100
6.1800 6.2600 6.0000 6.2400 51,000
6.1500 6.3300 6.0800 6.2600 20,500
6.4000 6.4200 6.0300 6.0800 54,100
6.3900 6.6300 6.3500 6.4500 77,200
Weekend
Weekend
6.5300 6.5820 6.4000 6.4800 36,800
6.6400 6.6600 6.5150 6.6200 32,000
6.6200 6.7000 6.5100 6.6800 57,200
6.4000 6.6500 6.4000 6.5800 25,200
6.6500 6.6500 6.2400 6.4000 54,900
Weekend
Weekend
6.3200 6.6000 6.2150 6.5500 52,300
6.4000 6.5800 6.2100 6.3900 44,200
6.1500 6.3900 6.0000 6.3900 38,500
6.2000 6.2300 5.9000 6.1500 73,200
No trading
Weekend
Weekend
6.2100 6.5300 6.1200 6.2300 58,500
6.3300 6.4970 6.0310 6.2600 54,700
6.3800 6.4100 6.0700 6.3300 53,100
6.5600 6.6300 6.3400 6.3800 27,900
6.3100 6.5600 6.2200 6.5500 30,700
Weekend
Weekend
6.0400 6.5100 6.0400 6.3300 36,400
6.4500 6.5000 5.8100 6.0400 291,500
6.5100 6.6400 6.1500 6.4400 102,600
6.6500 6.7700 6.3500 6.5100 151,900
6.5500 6.8000 6.4500 6.6300 83,800
Weekend
Weekend
6.8100 6.9000 6.4500 6.6000 76,400
7.0000 7.0500 6.6000 6.8800 105,300
7.1300 7.2000 6.9300 6.9700 65,000
6.9700 7.1800 6.9250 7.1400 77,100
7.0500 7.1100 6.8800 6.9300 108,200
Weekend
Weekend
7.0500 7.1300 6.8650 7.0400 43,900
6.9200 7.1300 6.8900 7.0700 92,500
6.6900 6.8700 6.6100 6.8700 30,600
6.6800 6.8000 6.5200 6.7200 91,100
No trading
Weekend
Weekend
7.0000 7.0360 6.7500 6.7900 45,900
6.7500 7.1000 6.6500 7.0100 72,000
6.9000 7.0550 6.6500 6.7400 59,800
7.1500 7.2300 6.8800 7.0000 80,600
6.9200 7.2400 6.8600 7.0400 74,400
Weekend
Weekend
6.7600 6.9420 6.7000 6.9200 83,100
6.6600 6.8400 6.5100 6.7700 57,400
6.5200 6.7700 6.4500 6.6700 80,000
6.6600 6.6900 6.3220 6.5300 61,900
6.1200 6.7120 6.1200 6.5800 123,100
Weekend
Weekend
5.9500 6.1900 5.8600 6.0200 82,400
No trading
5.8000 5.8800 5.7300 5.8000 126,700
5.9100 6.1250 5.8610 5.9600 148,300
6.1300 6.1300 5.8000 5.8300 249,300
Weekend
Weekend
6.2900 6.3450 6.1000 6.2000 68,000
No trading
6.3900 6.3900 6.1600 6.3300 192,000
6.6000 6.6650 6.4500 6.6000 47,000
6.6800 6.7200 6.5800 6.6700 75,500
Weekend
Weekend
6.7800 6.8400 6.5280 6.6200 76,500
6.5000 6.7500 6.4000 6.7200 76,700
6.5900 6.5900 6.4000 6.4400 76,300
6.6400 6.6700 6.4710 6.5600 48,900
6.9400 6.9400 6.5300 6.5700 100,200
Weekend
Weekend
6.7500 7.0800 6.7500 6.9700 123,400
6.7400 6.8100 6.6000 6.7300 67,500
6.8500 6.9100 6.7100 6.7400 105,000
6.8400 7.0700 6.7200 6.9200 148,900
7.2000 7.2000 6.9200 6.9900 96,800
Weekend
Weekend
7.1200 7.3200 7.1200 7.2000 86,400
6.9900 7.1800 6.9800 7.1700 80,500
6.7700 6.9540 6.7000 6.9400 97,000
6.7300 6.9600 6.5200 6.7600 229,000
6.5100 6.8300 6.3200 6.7300 402,000
Weekend
Weekend
7.1200 7.3900 6.8900 7.1300 95,400
No trading
7.2600 7.4600 7.1100 7.2000 156,400
7.2400 7.5400 6.9600 7.4100 3,501,900
3 · 6-K Pre-market · 06:11 ET 6-K ↗
7.5000 8.0100 7.2100 7.2200 142,200
Weekend
Weekend
7.5100 7.7400 6.8800 7.4400 121,600
8.2200 8.5800 7.3500 7.6700 132,800
8.5100 8.5620 7.8400 8.0600 90,600
8.8300 8.8300 8.6000 8.6700 27,700
8.9800 9.0100 8.6600 8.7300 36,900
Weekend
Weekend
8.9100 9.0100 8.6400 8.7200 53,100
9.1800 9.3700 8.8400 8.8800 44,700
9.2600 9.3970 9.0200 9.1600 23,700
2 · 6-K Pre-market · 06:05 ET 6-K ↗
9.2300 9.5150 9.1770 9.3400 65,900
9.2000 9.7600 9.2000 9.3600 56,100
Weekend
Weekend
8.8000 9.0330 8.6500 9.0200 39,600
8.8500 9.0000 8.7400 8.8200 24,900
8.9800 9.0850 8.8250 8.9600 35,400
9.1600 9.2600 8.8100 8.8500 59,600
9.5400 9.6500 9.0810 9.3800 83,800
Weekend
Weekend
8.9000 9.5600 8.9000 9.4500 155,500
8.7000 8.8000 8.3600 8.6200 57,000
9.1000 9.3770 8.5100 8.5900 162,600
10.0300 10.0620 8.8200 8.9600 343,800
10.2100 10.3900 10.0000 10.0000 48,100
Weekend
Weekend
10.0000 10.2700 10.0000 10.0700 53,600
9.8900 10.0700 9.8400 9.9000 26,800
10.0000 10.0900 9.6150 9.8900 26,000
9.7100 10.2300 9.6400 9.9700 44,600
9.4700 9.9400 9.4200 9.7800 151,300
Weekend
Weekend
9.8100 9.8100 9.4670 9.6500 32,900
10.2000 10.3000 9.5700 9.7100 92,800
10.2500 10.6500 10.0350 10.0600 53,800
10.2300 10.4480 10.0000 10.2200 41,400
10.5000 10.6900 10.1200 10.2700 133,800
Weekend
Weekend
10.9500 11.0300 10.2000 10.2500 68,700
11.3200 11.3200 10.8600 10.8800 52,100
11.2100 11.4050 11.1300 11.3300 30,000
11.3100 11.6000 11.0600 11.0600 52,700
11.3000 11.6400 11.3000 11.3100 59,900
Weekend
Weekend
11.4100 11.5470 11.1400 11.3800 47,400
11.0200 11.5600 10.9000 11.3900 103,500
10.5000 10.9300 10.4800 10.8600 70,800
10.4000 10.4650 10.2000 10.3200 53,500
10.4900 10.6100 10.1800 10.2550 63,900
Weekend
Weekend
10.7400 10.9800 10.4200 10.4800 82,400
11.0000 11.0600 10.6870 10.7200 68,200
11.1600 11.4200 10.9200 11.1200 98,000
11.0000 11.3630 11.0000 11.2100 98,600
11.0100 11.2600 10.8800 10.9600 155,000
Weekend
Weekend
11.1000 11.5360 10.8500 11.0000 147,700
11.5000 11.5800 11.0600 11.1600 69,300
10.9300 11.7710 10.8600 11.3300 96,100
11.1500 11.2900 10.8500 10.9100 57,500
11.1100 11.4200 10.9000 10.9400 62,400
Weekend
Weekend
10.8500 11.2640 10.8500 11.0100 94,900
10.7800 11.1600 10.5500 10.8300 136,100
10.9900 11.2500 10.6100 10.7500 235,200
11.0900 11.3270 10.6020 10.8600 224,900
11.6600 11.7650 10.9400 11.0900 177,800
Weekend
Weekend
12.0000 12.0000 11.2100 11.6000 169,700
12.1900 12.5150 12.0500 12.2300 19,500
12.4000 12.6300 12.2000 12.3700 65,800
12.5200 12.7300 11.9000 12.3450 193,300
No trading
Weekend
Weekend
13.1900 13.1900 12.5000 12.5800 157,800
13.6500 13.6500 12.6000 13.1800 225,300
13.6700 14.0100 12.9300 13.4900 50,600
14.3100 14.3100 13.5500 13.7500 76,700
14.2500 14.7000 14.1800 14.2400 89,200
Weekend
Weekend
13.3000 14.2800 13.3000 14.0900 110,900
12.0100 13.4100 12.0100 13.2800 115,300
12.8400 12.8400 11.6000 12.2500 360,800
1 · 6-K Pre-market · 06:12 ET 6-K ↗
13.1100 13.2200 12.5100 12.8400 195,700
13.5500 13.6350 12.9300 13.0200 67,100
Weekend
Weekend
13.3600 13.7500 13.0900 13.5300 69,000
12.9900 13.3100 12.9400 13.2600 37,300
13.5600 13.6500 13.1400 13.3100 53,000
12.5000 13.6200 12.4000 13.5600 329,100
12.3100 12.8650 12.0000 12.4000 79,000
Weekend
Weekend
12.7900 12.9450 12.3600 12.3800 56,900
12.9500 13.1300 12.6600 12.7200 66,700
13.0500 13.0500 12.7200 12.7200 34,300
12.9500 13.2100 12.7300 13.0200 54,400
13.1000 13.3000 12.6200 12.7800 92,400
Weekend
Weekend
13.1400 13.1800 12.5900 13.0800 70,900
13.6900 13.8150 13.2500 13.3400 85,700
13.9800 14.6400 13.5100 13.5100 55,800
14.3000 14.6550 13.9100 14.1200 93,500
14.5900 15.2000 14.1950 14.3000 104,600
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

9 6-K 6-K (opens SEC filing in a new tab) Pre-market · 06:02 ET Summarise
8 6-K 6-K (opens SEC filing in a new tab) Pre-market · 06:16 ET Summarise
7 6-K 6-K (opens SEC filing in a new tab) Pre-market · 06:11 ET Summarise
6 6-K 6-K (opens SEC filing in a new tab) Pre-market · 06:09 ET Summarise
5 20-F 20-F (opens SEC filing in a new tab) Pre-market · 07:01 ET Summarise
4 6-K 6-K (opens SEC filing in a new tab) Pre-market · 06:10 ET Summarise
3 6-K 6-K (opens SEC filing in a new tab) Pre-market · 06:11 ET Summarise
2 6-K 6-K (opens SEC filing in a new tab) Pre-market · 06:05 ET Summarise
1 6-K 6-K (opens SEC filing in a new tab) Pre-market · 06:12 ET Summarise