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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.34$3.4879,100——
2020-12-30$3.39$3.54178,700——
2020-12-29$3.02$3.1577,000——
2020-12-28$3.05$3.18127,600——
2020-12-24$3.05$3.1856,100——
2020-12-23$3.19$3.3365,400——
2020-12-22$3.18$3.3250,200——
2020-12-21$3.19$3.3376,000——
2020-12-18$3.24$3.3845,000——
2020-12-17$3.32$3.4659,300——
2020-12-16$3.32$3.4641,800——
2020-12-15$3.34$3.4877,300——
2020-12-14$3.24$3.38141,400——
2020-12-11$3.17$3.31445,800——
2020-12-10$3.38$3.5253,100——
2020-12-09$3.48$3.63118,000——
2020-12-08$3.42$3.571,144,300——
2020-12-07$3.70$3.8670,000——
2020-12-04$3.75$3.9154,800——
2020-12-03$3.68$3.84158,000——
2020-12-02$3.84$4.0060,000——
2020-12-01$3.87$4.04366,600——
2020-11-30$3.83$3.99323,300——
2020-11-27$3.99$4.16469,500——
2020-11-25$3.47$3.6267,800——
2020-11-24$3.59$3.74100,200——
2020-11-23$3.48$3.6397,300——
2020-11-20$3.50$3.6538,700——
2020-11-19$3.59$3.7413,200——
2020-11-18$3.50$3.6541,300——
2020-11-17$3.58$3.7353,100——
2020-11-16$3.73$3.8948,300——
2020-11-13$3.65$3.8119,200——
2020-11-12$3.63$3.7930,500——
2020-11-11$3.67$3.8358,600——
2020-11-10$3.63$3.7940,900——
2020-11-09$3.50$3.6573,000——
2020-11-06$3.60$3.7549,600——
2020-11-05$3.61$3.76102,600——
2020-11-04$3.48$3.6344,000——
2020-11-03$3.41$3.5624,700——
2020-11-02$3.35$3.4933,100——
2020-10-30$3.29$3.4323,700——
2020-10-29$3.26$3.4028,900——
2020-10-28$3.15$3.2816,500——
2020-10-27$3.26$3.40103,900——
2020-10-26$3.40$3.5565,700——
2020-10-23$3.34$3.48120,100——
2020-10-22$3.65$3.8195,900——
2020-10-21$3.73$3.89287,800——
2020-10-20$3.64$3.80159,600——
2020-10-19$3.49$3.6440,100——
2020-10-16$3.43$3.5831,700——
2020-10-15$3.37$3.5153,900——
2020-10-14$3.35$3.4954,200——
2020-10-13$3.12$3.2538,700——
2020-10-12$3.09$3.2230,500——
2020-10-09$3.11$3.2426,200——
2020-10-08$3.10$3.2321,300——
2020-10-07$3.11$3.2417,000——
2020-10-06$3.10$3.2355,300——
2020-10-05$3.15$3.2859,200——
2020-10-02$3.04$3.1737,100——
2020-10-01$3.04$3.1718,400——
2020-09-30$2.94$3.0752,900——
2020-09-29$3.08$3.21145,400——
2020-09-28$2.79$2.9138,300——
2020-09-25$2.81$2.9366,300——
2020-09-24$2.93$3.0691,900——
2020-09-23$2.81$2.9379,700——
2020-09-22$2.74$2.8627,200——
2020-09-21$2.75$2.8747,600——
2020-09-18$2.80$2.9257,100——
2020-09-17$2.88$3.0061,400——
2020-09-16$2.97$3.1050,500——
2020-09-15$3.00$3.1355,300——
2020-09-14$3.04$3.1747,000——
2020-09-11$2.95$3.0824,900——
2020-09-10$2.97$3.1072,600——
2020-09-09$2.89$3.0180,000——
2020-09-08$2.85$2.97104,100——
2020-09-04$2.70$2.8299,800——
2020-09-03$2.77$2.89199,800——
2020-09-02$2.90$3.02260,200——
2020-09-01$3.11$3.24135,600——
2020-08-31$3.26$3.40207,200——
2020-08-28$3.25$3.39480,000——
2020-08-27$3.53$3.6856,100——
2020-08-26$3.53$3.6841,900——
2020-08-25$3.57$3.7258,800——
2020-08-24$3.56$3.7197,700——
2020-08-21$3.59$3.7483,900——
2020-08-20$3.65$3.8155,500——
2020-08-19$3.63$3.7970,300——
2020-08-18$3.76$3.92100,900——
2020-08-17$3.85$4.01309,700——
2020-08-14$3.62$3.7845,900——
2020-08-13$3.61$3.7654,400——
2020-08-12$3.65$3.8155,700——
2020-08-11$3.68$3.8480,900——
2020-08-10$3.68$3.84113,900——
2020-08-07$3.70$3.8662,500——
2020-08-06$3.71$3.8769,200——
2020-08-05$3.67$3.8358,400——
2020-08-04$3.64$3.8072,700——
2020-08-03$3.56$3.7188,000——
2020-07-31$3.59$3.7469,900——
2020-07-30$3.62$3.7885,000——
2020-07-29$3.62$3.7831,700——
2020-07-28$3.54$3.6972,900——
2020-07-27$3.58$3.73119,100——
2020-07-24$3.61$3.76137,500——
2020-07-23$3.66$3.82160,100——
2020-07-22$3.85$4.0165,000——
2020-07-21$3.94$4.1178,000——
2020-07-20$3.92$4.09135,700——
2020-07-17$3.87$4.0457,500——
2020-07-16$3.86$4.03111,100——
2020-07-15$3.86$4.03103,300——
2020-07-14$3.91$4.08227,900——
2020-07-13$4.04$4.21259,700——
2020-07-10$4.17$4.35154,100——
2020-07-09$4.29$4.47222,400——
2020-07-08$4.20$4.38309,000——
2020-07-07$4.10$4.28151,100——
2020-07-06$4.06$4.23331,100——
2020-07-02$3.92$4.09177,600——
2020-07-01$3.94$4.11245,500——
2020-06-30$4.13$4.31330,200——
2020-06-29$4.14$4.32119,500——
2020-06-26$4.40$4.59136,300——
2020-06-25$4.68$4.88508,100——
2020-06-24$4.40$4.59541,900——
2020-06-23$5.18$5.40351,100——
2020-06-22$4.42$4.61161,100——
2020-06-19$4.63$4.83231,200——
2020-06-18$4.99$5.20145,700——
2020-06-17$4.88$5.0989,000——
2020-06-16$4.69$4.8993,500——
2020-06-15$4.48$4.67109,500——
2020-06-12$4.65$4.8565,100——
2020-06-11$4.45$4.64217,200——
2020-06-10$4.94$5.15445,400——
2020-06-09$4.53$4.72147,100——
2020-06-08$4.50$4.69140,100——
2020-06-05$4.29$4.47231,600——
2020-06-04$4.16$4.34152,900——
2020-06-03$4.17$4.35278,200——
2020-06-02$3.83$3.9976,100——
2020-06-01$3.83$3.9957,500——
2020-05-29$3.82$3.98151,500——
2020-05-28$3.73$3.89198,500——
2020-05-27$3.67$3.8355,700——
2020-05-26$3.67$3.8375,800——
2020-05-22$3.54$3.69133,100——
2020-05-21$3.73$3.8995,300——
2020-05-20$3.71$3.87109,400——
2020-05-19$3.89$4.06176,200——
2020-05-18$3.79$3.95108,000——
2020-05-15$3.69$3.8545,400——
2020-05-14$3.65$3.8154,600——
2020-05-13$3.56$3.71152,300——
2020-05-12$3.87$4.0465,700——
2020-05-11$3.95$4.12234,300——
2020-05-08$3.95$4.12155,400——
2020-05-07$3.68$3.8491,600——
2020-05-06$3.46$3.61134,100——
2020-05-05$3.41$3.56119,200——
2020-05-04$3.52$3.67116,300——
2020-05-01$3.70$3.86157,500——
2020-04-30$3.95$4.12147,600——
2020-04-29$4.35$4.54297,500——
2020-04-28$3.88$4.05129,700——
2020-04-27$3.70$3.86300,500——
2020-04-24$3.38$3.52160,200——
2020-04-23$3.44$3.59116,100——
2020-04-22$3.36$3.50104,500——
2020-04-21$3.40$3.55199,100——
2020-04-20$3.67$3.83137,000——
2020-04-17$3.76$3.9288,200——
2020-04-16$3.77$3.93103,400——
2020-04-15$3.75$3.91283,700——
2020-04-14$3.74$3.90117,700——
2020-04-13$3.55$3.70196,100——
2020-04-09$3.58$3.73190,800——
2020-04-08$3.60$3.75189,500——
2020-04-07$3.74$3.90170,600——
2020-04-06$3.89$4.06215,100——
2020-04-03$3.80$3.96238,100——
2020-04-02$3.72$3.88263,600——
2020-04-01$3.89$4.06339,700——
2020-03-31$4.01$4.18151,200——
2020-03-30$4.04$4.21286,800——
2020-03-27$4.46$4.65540,600——
2020-03-26$4.70$4.901,303,800——
2020-03-25$3.61$3.76376,500——
2020-03-24$3.62$3.78226,100——
2020-03-23$3.47$3.62340,400——
2020-03-20$3.34$3.48262,400——
2020-03-19$3.28$3.42222,800——
2020-03-18$3.06$3.19213,600——
2020-03-17$3.22$3.36222,400——
2020-03-16$2.99$3.12612,100——
2020-03-13$4.06$4.23389,200——
2020-03-12$3.93$4.10318,300——
2020-03-11$4.20$4.38143,500——
2020-03-10$4.26$4.44247,000——
2020-03-09$4.14$4.32217,500——
2020-03-06$4.07$4.24220,400——
2020-03-05$4.14$4.32245,000——
2020-03-04$4.11$4.29140,200——
2020-03-03$4.21$4.39256,200——
2020-03-02$4.10$4.28250,600——
2020-02-28$4.16$4.34302,300——
2020-02-27$4.31$4.49366,300——
2020-02-26$4.33$4.52180,600——
2020-02-25$4.40$4.59236,200——
2020-02-24$4.52$4.71203,500——
2020-02-21$4.91$5.12196,300——
2020-02-20$4.93$5.14315,700——
2020-02-19$4.55$4.74188,400——
2020-02-18$4.70$4.90232,200——
2020-02-14$4.89$5.10331,300——
2020-02-13$4.84$5.05262,500——
2020-02-12$5.06$5.28456,900——
2020-02-11$4.39$4.58149,900——
2020-02-10$4.33$4.52190,600——
2020-02-07$4.35$4.54119,000——
2020-02-06$4.31$4.49241,600——
2020-02-05$4.21$4.39608,000——
2020-02-04$4.72$4.92412,300——
2020-02-03$4.55$4.74316,200——
2020-01-31$4.58$4.78373,000——
2020-01-30$4.89$5.10178,400——
2020-01-29$5.00$5.21225,500——
2020-01-28$5.24$5.46187,300——
2020-01-27$5.01$5.22274,200——
2020-01-24$5.08$5.30287,800——
2020-01-23$5.12$5.34453,100——
2020-01-22$5.06$5.28559,900——
2020-01-21$5.32$5.55785,900——
2020-01-17$6.09$6.35361,700——
2020-01-16$6.39$6.66476,900——
2020-01-15$6.82$7.11225,500——
2020-01-14$6.76$7.05254,900——
2020-01-13$6.97$7.27280,000——
2020-01-10$6.61$6.89726,900——
2020-01-09$6.80$7.091,209,000——
2020-01-08$5.95$6.20195,300——
2020-01-07$5.78$6.03211,400——
2020-01-06$5.60$5.84443,100——
2020-01-03$5.95$6.20420,400——
2020-01-02$6.30$6.571,094,600——