Yiren Digital Ltd (19YA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446820 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1731360420 | 5.9 | 0.35 | 6.31 | 5.9 | 5.9 | 5.9 | 500 |
| 1731101160 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1731014760 | 5.55 | -0.2 | -3.48 | 5.55 | 5.55 | 5.55 | 667 |
| 1730928360 | 5.75 | 0.1 | 1.77 | 5.95 | 5.95 | 5.75 | 425 |
| 1730841960 | 5.65 | 0.2 | 3.67 | 5.65 | 5.65 | 5.65 | 597 |
| 1730751960 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730492760 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730406360 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730319960 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730233560 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730147160 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1729887960 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1729801560 | 5.45 | -0.2 | -3.54 | 5.45 | 5.45 | 5.45 | 257 |
| 1729715160 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 325 |
| 1729628760 | 5.65 | 0.15 | 2.73 | 5.65 | 5.65 | 5.65 | 498 |
| 1729542360 | 5.5 | 0.4 | 7.84 | 5.5 | 5.5 | 5.5 | 910 |
| 1729283160 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1729196760 | 5.0999999 | -0.5 | -8.93 | 5.0999999 | 5.0999999 | 5.0999999 | 1000 |
| 1729110360 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1729023960 | 5.6 | -0.25 | -4.27 | 5.75 | 5.75 | 5.6 | 502 |
| 1728937620 | 5.85 | 0.25 | 4.46 | 5.85 | 5.85 | 5.85 | 135 |
| 1728678360 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1728591960 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1728505560 | 5.6 | -0.4 | -6.67 | 5.6 | 5.6 | 5.6 | 70 |
| 1728419160 | 6 | -0.9 | -13.04 | 5.75 | 6.05 | 5.75 | 1320 |
| 1728332760 | 6.9 | -0.85 | -10.97 | 7.35 | 7.35 | 6.9 | 6630 |
| 1728073620 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1727987220 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1727900820 | 7.75 | 2.6 | 50.49 | 6.7 | 7.8 | 6.7 | 2403 |
| 1727814420 | 5.15 | 0.33 | 6.85 | 5.2 | 5.2 | 5.15 | 4 |
| 1727728020 | 4.82 | 0.66 | 15.87 | 4.96 | 4.96 | 4.82 | 1350 |
| 1727468760 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1727382360 | 4.16 | -0.26 | -5.88 | 4.16 | 4.16 | 4.1399999 | 4860 |
| 1727295960 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1727209560 | 4.42 | 0.38 | 9.41 | 4.3 | 4.42 | 4.3 | 1300 |
| 1727123160 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1726863960 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1726777560 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1726691160 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1726604760 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 1 |
| 1726518420 | 4.04 | 0 | 0.00 | 4.16 | 4.16 | 4.04 | 153 |
| 1726259160 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1726172760 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1726086360 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1725999960 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1725913560 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1725654360 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1725567960 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1725481560 | 4.04 | -0.06 | -1.46 | 4.04 | 4.04 | 4.04 | 300 |
| 1725395160 | 4.0999999 | -0.24 | -5.53 | 4.0999999 | 4.0999999 | 4.0999999 | 184 |
| 1725308820 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1725049620 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1724963220 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1724876820 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1724790420 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1724704020 | 4.34 | -0.16 | -3.56 | 4.42 | 4.42 | 4.34 | 1560 |
| 1724444760 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1724358360 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1724271960 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1724185560 | 4.5 | 0.32 | 7.66 | 4.5 | 4.5 | 4.5 | 100 |
| 1724099220 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1723840020 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1723753620 | 4.18 | -0.22 | -5.00 | 4.18 | 4.18 | 4.18 | 3 |
| 1723618800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1723532400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
