NYSE:YRD | Historical Stock Price | Yiren Digital Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-12-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.67$1.62$3.94$9.56$23.20$56.292015-12-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$5.55$5.79247,700——
2019-12-30$5.36$5.59293,200——
2019-12-27$5.06$5.28141,900——
2019-12-26$4.99$5.20123,200——
2019-12-24$4.80$5.0163,400——
2019-12-23$4.77$4.97127,900——
2019-12-20$4.95$5.16156,400——
2019-12-19$4.95$5.16231,800——
2019-12-18$4.98$5.19250,500——
2019-12-17$4.69$4.89248,600——
2019-12-16$4.50$4.69250,200——
2019-12-13$4.65$4.85387,200——
2019-12-12$4.73$4.93218,800——
2019-12-11$4.79$5.00137,700——
2019-12-10$4.79$5.00130,100——
2019-12-09$4.72$4.92164,800——
2019-12-06$4.75$4.95139,000——
2019-12-05$4.58$4.78132,200——
2019-12-04$4.48$4.67332,300——
2019-12-03$4.62$4.82207,500——
2019-12-02$4.78$4.98281,400——
2019-11-29$5.18$5.4083,100——
2019-11-27$5.24$5.46257,100——
2019-11-26$5.11$5.33518,100——
2019-11-25$5.07$5.29186,300——
2019-11-22$5.02$5.23231,300——
2019-11-21$5.25$5.47241,200——
2019-11-20$5.48$5.71330,400——
2019-11-19$5.39$5.62412,700——
2019-11-18$6.12$6.38244,400——
2019-11-15$6.22$6.49806,900——
2019-11-14$6.14$6.40148,400——
2019-11-13$6.18$6.4454,900——
2019-11-12$6.29$6.56103,900——
2019-11-11$6.33$6.6079,300——
2019-11-08$6.44$6.72174,100——
2019-11-07$6.40$6.6799,300——
2019-11-06$6.32$6.59130,800——
2019-11-05$6.47$6.75259,500——
2019-11-04$6.55$6.83121,800——
2019-11-01$6.52$6.80270,900——
2019-10-31$6.47$6.75101,900——
2019-10-30$6.64$6.92168,800——
2019-10-29$6.88$7.17137,300——
2019-10-28$7.06$7.3685,600——
2019-10-25$6.93$7.23113,100——
2019-10-24$6.81$7.10104,300——
2019-10-23$6.76$7.0579,000——
2019-10-22$6.83$7.1279,500——
2019-10-21$6.97$7.27147,000——
2019-10-18$7.34$7.65226,400——
2019-10-17$7.15$7.46134,200——
2019-10-16$6.92$7.2289,100——
2019-10-15$6.70$6.9969,400——
2019-10-14$6.76$7.0550,800——
2019-10-11$6.85$7.14161,300——
2019-10-10$6.56$6.8477,700——
2019-10-09$6.50$6.78185,500——
2019-10-08$6.33$6.60109,700——
2019-10-07$6.48$6.76118,300——
2019-10-04$6.49$6.77129,600——
2019-10-03$6.43$6.71220,400——
2019-10-02$6.82$7.11123,700——
2019-10-01$6.78$7.07141,100——
2019-09-30$7.02$7.32154,900——
2019-09-27$7.08$7.38298,500——
2019-09-26$7.07$7.37321,400——
2019-09-25$7.77$8.10169,600——
2019-09-24$7.71$8.04280,900——
2019-09-23$8.30$8.66185,700——
2019-09-20$8.66$9.03217,100——
2019-09-19$8.80$9.18119,100——
2019-09-18$8.81$9.19142,100——
2019-09-17$9.13$9.52141,000——
2019-09-16$9.33$9.73150,700——
2019-09-13$9.40$9.80137,500——
2019-09-12$9.25$9.65170,100——
2019-09-11$9.27$9.67239,500——
2019-09-10$9.37$9.77154,100——
2019-09-09$9.13$9.52185,600——
2019-09-06$8.89$9.27204,400——
2019-09-05$9.19$9.58224,900——
2019-09-04$9.59$10.00280,200——
2019-09-03$9.25$9.65160,300——
2019-08-30$9.51$9.9247,900——
2019-08-29$9.63$10.0443,200——
2019-08-28$9.47$9.8848,100——
2019-08-27$9.38$9.7871,300——
2019-08-26$9.61$10.0259,300——
2019-08-23$9.57$9.9886,300——
2019-08-22$9.54$9.9598,800——
2019-08-21$10.22$10.6664,100——
2019-08-20$10.05$10.4865,300——
2019-08-19$9.79$10.2195,100——
2019-08-16$9.71$10.1389,700——
2019-08-15$9.28$9.68102,900——
2019-08-14$9.27$9.67177,500——
2019-08-13$9.84$10.2695,100——
2019-08-12$9.66$10.07165,300——
2019-08-09$10.13$10.5659,000——
2019-08-08$10.28$10.7291,000——
2019-08-07$10.32$10.7679,300——
2019-08-06$10.19$10.6382,100——
2019-08-05$10.16$10.60158,600——
2019-08-02$10.77$11.2381,900——
2019-08-01$10.71$11.17151,100——
2019-07-31$11.19$11.67115,500——
2019-07-30$11.15$11.63186,400——
2019-07-29$11.22$11.7079,400——
2019-07-26$11.45$11.94127,500——
2019-07-25$11.00$11.47179,200——
2019-07-24$11.73$12.23158,200——
2019-07-23$11.75$12.25187,300——
2019-07-22$11.37$11.86155,500——
2019-07-19$11.55$12.04203,500——
2019-07-18$12.08$12.60200,500——
2019-07-17$12.20$12.72220,600——
2019-07-16$12.57$13.11236,700——
2019-07-15$12.50$13.04203,100——
2019-07-12$12.43$12.96213,400——
2019-07-11$12.70$13.24436,300——
2019-07-10$12.54$13.08349,700——
2019-07-09$12.06$12.58458,400——
2019-07-08$11.77$12.27645,000——
2019-07-05$13.18$13.74305,000——
2019-07-03$14.07$14.6717,700——
2019-07-02$14.04$14.6472,100——
2019-07-01$13.83$14.42139,000——
2019-06-28$13.76$14.35155,800——
2019-06-27$13.59$14.17106,200——
2019-06-26$13.11$13.67105,300——
2019-06-25$13.39$13.9686,500——
2019-06-24$13.82$14.41144,700——
2019-06-21$14.08$14.68152,500——
2019-06-20$14.24$14.85122,400——
2019-06-19$13.82$14.41199,900——
2019-06-18$13.89$14.48120,700——
2019-06-17$13.66$14.2459,700——
2019-06-14$13.61$14.19198,200——
2019-06-13$14.70$15.3383,500——
2019-06-12$14.75$15.3864,300——
2019-06-11$14.70$15.3391,200——
2019-06-10$14.66$15.29109,500——
2019-06-07$14.68$15.3176,200——
2019-06-06$14.36$14.9782,500——
2019-06-05$14.79$15.42131,100——
2019-06-04$15.52$16.18184,100——
2019-06-03$15.26$15.91107,700——
2019-05-31$16.04$16.73141,300——
2019-05-30$15.41$16.07149,700——
2019-05-29$15.85$16.53137,600——
2019-05-28$16.73$17.45156,300——
2019-05-24$17.01$17.7492,300——
2019-05-23$16.82$17.54141,700——
2019-05-22$16.92$17.64204,800——
2019-05-21$17.02$17.75372,300——
2019-05-20$15.77$16.45266,400——
2019-05-17$15.88$16.56224,600——
2019-05-16$16.35$17.05194,900——
2019-05-15$16.15$16.84118,200——
2019-05-14$15.75$16.42197,800——
2019-05-13$15.01$15.65200,600——
2019-05-10$15.55$16.22132,400——
2019-05-09$15.31$15.97180,900——
2019-05-08$15.65$16.32145,700——
2019-05-07$15.00$15.64290,500——
2019-05-06$16.03$16.72246,900——
2019-05-03$16.89$17.61276,800——
2019-05-02$15.81$16.49149,500——
2019-05-01$15.24$15.89150,200——
2019-04-30$15.84$16.52134,000——
2019-04-29$15.40$16.0689,200——
2019-04-26$15.25$15.90155,700——
2019-04-25$15.33$15.99111,200——
2019-04-24$15.10$15.7591,700——
2019-04-23$15.17$15.82109,200——
2019-04-22$15.42$16.08192,600——
2019-04-18$15.53$16.20285,300——
2019-04-17$15.33$15.99126,000——
2019-04-16$15.42$16.08182,200——
2019-04-15$14.98$15.62261,200——
2019-04-12$15.23$15.88458,600——
2019-04-11$15.23$15.88365,500——
2019-04-10$14.38$15.00227,100——
2019-04-09$14.79$15.42228,000——
2019-04-08$14.95$15.59315,800——
2019-04-05$14.25$14.86184,100——
2019-04-04$13.87$14.46354,300——
2019-04-03$13.32$13.89300,300——
2019-04-02$13.66$14.24374,800——
2019-04-01$14.47$15.09500,400——
2019-03-29$13.56$14.14440,000——
2019-03-28$13.08$13.64300,900——
2019-03-27$13.16$13.72397,000——
2019-03-26$12.25$12.77574,500——
2019-03-25$13.25$13.821,038,100——
2019-03-22$11.45$11.94471,200——
2019-03-21$12.30$12.83232,700——
2019-03-20$12.38$12.91172,800——
2019-03-19$12.84$13.39156,000——
2019-03-18$13.23$13.80211,500——
2019-03-15$12.90$13.45149,700——
2019-03-14$12.64$13.18200,200——
2019-03-13$12.92$13.47141,900——
2019-03-12$13.50$14.08127,900——
2019-03-11$13.48$14.06254,700——
2019-03-08$12.63$13.17238,500——
2019-03-07$12.77$13.32224,700——
2019-03-06$13.70$14.29213,800——
2019-03-05$14.20$14.81157,100——
2019-03-04$14.08$14.68220,500——
2019-03-01$14.18$14.79178,200——
2019-02-28$14.02$14.62391,000——
2019-02-27$15.30$15.96246,600——
2019-02-26$14.68$15.31203,000——
2019-02-25$14.75$15.38902,600——
2019-02-22$14.04$14.64470,000——
2019-02-21$12.37$12.90177,300——
2019-02-20$12.82$13.37175,400——
2019-02-19$12.66$13.20283,900——
2019-02-15$12.31$12.84234,400——
2019-02-14$12.05$12.57385,200——
2019-02-13$11.76$12.26349,200——
2019-02-12$10.74$11.20104,400——
2019-02-11$10.72$11.1866,200——
2019-02-08$10.39$10.8397,600——
2019-02-07$10.38$10.82150,000——
2019-02-06$10.88$11.3559,700——
2019-02-05$10.99$11.4663,500——
2019-02-04$10.80$11.26105,600——
2019-02-01$11.23$11.71140,200——
2019-01-31$11.17$11.6590,800——
2019-01-30$10.99$11.46175,600——
2019-01-29$10.89$11.36150,800——
2019-01-28$10.94$11.41139,400——
2019-01-25$11.15$11.63169,000——
2019-01-24$10.80$11.2684,900——
2019-01-23$10.68$11.14159,300——
2019-01-22$10.84$11.30255,000——
2019-01-18$11.73$12.23221,900——
2019-01-17$11.69$12.19216,800——
2019-01-16$11.78$12.28168,700——
2019-01-15$11.82$12.33154,400——
2019-01-14$11.56$12.06186,100——
2019-01-11$11.83$12.34259,300——
2019-01-10$11.44$11.93166,600——
2019-01-09$11.43$11.92224,800——
2019-01-08$11.20$11.68239,000——
2019-01-07$11.42$11.91218,700——
2019-01-04$11.26$11.74303,000——
2019-01-03$10.33$10.77113,400——
2019-01-02$10.71$11.17216,500——