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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.12$3.25128,500——
2023-12-28$3.09$3.22106,300——
2023-12-27$3.03$3.1687,900——
2023-12-26$3.05$3.1898,300——
2023-12-22$3.16$3.30193,900——
2023-12-21$3.04$3.1762,000——
2023-12-20$2.99$3.1260,400——
2023-12-19$3.00$3.1360,700——
2023-12-18$2.99$3.1274,500——
2023-12-15$2.92$3.0579,400——
2023-12-14$2.93$3.0683,500——
2023-12-13$2.95$3.0860,900——
2023-12-12$2.87$2.9980,800——
2023-12-11$2.93$3.06122,300——
2023-12-08$2.99$3.1254,700——
2023-12-07$3.08$3.2168,100——
2023-12-06$3.05$3.1867,600——
2023-12-05$3.08$3.21157,200——
2023-12-04$3.20$3.34317,800——
2023-12-01$3.03$3.16119,500——
2023-11-30$2.83$2.9558,800——
2023-11-29$2.99$3.12129,400——
2023-11-28$3.18$3.32140,100——
2023-11-27$3.12$3.2587,500——
2023-11-24$3.11$3.2474,300——
2023-11-22$2.99$3.12119,700——
2023-11-21$2.95$3.08212,300——
2023-11-20$2.77$2.89201,500——
2023-11-17$2.60$2.71130,700——
2023-11-16$2.29$2.3937,800——
2023-11-15$2.29$2.3925,400——
2023-11-14$2.22$2.3230,500——
2023-11-13$2.26$2.3641,000——
2023-11-10$2.24$2.3421,900——
2023-11-09$2.33$2.4320,400——
2023-11-08$2.36$2.4650,400——
2023-11-07$2.28$2.3823,200——
2023-11-06$2.31$2.4118,900——
2023-11-03$2.23$2.33119,000——
2023-11-02$2.26$2.3641,400——
2023-11-01$2.26$2.3624,900——
2023-10-31$2.21$2.3034,000——
2023-10-30$2.26$2.3629,500——
2023-10-27$2.20$2.2917,800——
2023-10-26$2.16$2.2517,800——
2023-10-25$2.27$2.3735,300——
2023-10-24$2.23$2.3375,300——
2023-10-23$2.17$2.2640,700——
2023-10-20$2.20$2.2959,600——
2023-10-19$2.26$2.3644,300——
2023-10-18$2.38$2.4821,300——
2023-10-17$2.40$2.5065,800——
2023-10-16$2.29$2.3961,100——
2023-10-13$2.32$2.4222,900——
2023-10-12$2.27$2.3726,000——
2023-10-11$2.31$2.41111,100——
2023-10-10$2.40$2.5030,100——
2023-10-09$2.37$2.4798,000——
2023-10-06$2.39$2.4942,500——
2023-10-05$2.36$2.4675,600——
2023-10-04$2.46$2.5712,900——
2023-10-03$2.49$2.6056,100——
2023-10-02$2.49$2.6039,800——
2023-09-29$2.43$2.5324,700——
2023-09-28$2.47$2.5812,400——
2023-09-27$2.43$2.5335,600——
2023-09-26$2.41$2.5136,700——
2023-09-25$2.48$2.5923,900——
2023-09-22$2.50$2.6165,200——
2023-09-21$2.46$2.5741,400——
2023-09-20$2.43$2.5373,100——
2023-09-19$2.56$2.6747,500——
2023-09-18$2.45$2.5549,000——
2023-09-15$2.51$2.6238,300——
2023-09-14$2.40$2.5082,700——
2023-09-13$2.55$2.6663,600——
2023-09-12$2.53$2.6454,700——
2023-09-11$2.54$2.6556,400——
2023-09-08$2.50$2.6196,200——
2023-09-07$2.44$2.5455,800——
2023-09-06$2.45$2.55103,000——
2023-09-05$2.58$2.6968,700——
2023-09-01$2.62$2.7351,100——
2023-08-31$2.69$2.8173,500——
2023-08-30$2.66$2.7775,300——
2023-08-29$2.56$2.6773,200——
2023-08-28$2.57$2.6831,300——
2023-08-25$2.50$2.6113,200——
2023-08-24$2.45$2.5582,000——
2023-08-23$2.64$2.75116,300——
2023-08-22$2.58$2.6980,100——
2023-08-21$2.57$2.6869,800——
2023-08-18$2.67$2.78141,300——
2023-08-17$2.47$2.58122,000——
2023-08-16$2.36$2.4643,500——
2023-08-15$2.27$2.3762,300——
2023-08-14$2.29$2.3972,700——
2023-08-11$2.22$2.3289,600——
2023-08-10$2.23$2.3338,200——
2023-08-09$2.20$2.2986,500——
2023-08-08$2.27$2.37108,000——
2023-08-07$2.34$2.4419,900——
2023-08-04$2.38$2.4862,000——
2023-08-03$2.48$2.59118,000——
2023-08-02$2.50$2.61148,400——
2023-08-01$2.69$2.8151,800——
2023-07-31$2.68$2.79128,100——
2023-07-28$2.51$2.62163,500——
2023-07-27$2.40$2.5076,300——
2023-07-26$2.47$2.58134,800——
2023-07-25$2.40$2.5082,700——
2023-07-24$2.53$2.64108,600——
2023-07-21$2.35$2.4549,600——
2023-07-20$2.40$2.5049,100——
2023-07-19$2.41$2.5124,900——
2023-07-18$2.40$2.50104,900——
2023-07-17$2.44$2.54159,500——
2023-07-14$2.44$2.54115,100——
2023-07-13$2.50$2.61143,400——
2023-07-12$2.26$2.3655,400——
2023-07-11$2.24$2.3469,500——
2023-07-10$2.22$2.3265,400——
2023-07-07$2.22$2.32113,000——
2023-07-06$2.24$2.3459,600——
2023-07-05$2.31$2.4182,100——
2023-07-03$2.35$2.4564,600——
2023-06-30$2.28$2.3725,100——
2023-06-29$2.29$2.39123,700——
2023-06-28$2.37$2.4719,500——
2023-06-27$2.31$2.41105,500——
2023-06-26$2.39$2.4937,900——
2023-06-23$2.44$2.5465,100——
2023-06-22$2.50$2.6144,600——
2023-06-21$2.54$2.6532,700——
2023-06-20$2.65$2.7683,200——
2023-06-16$2.66$2.77151,600——
2023-06-15$2.71$2.83188,300——
2023-06-14$2.51$2.6269,600——
2023-06-13$2.56$2.67112,000——
2023-06-12$2.63$2.7466,600——
2023-06-09$2.53$2.64297,200——
2023-06-08$2.44$2.54114,500——
2023-06-07$2.44$2.5426,900——
2023-06-06$2.45$2.5527,200——
2023-06-05$2.43$2.5323,300——
2023-06-02$2.21$2.3023,900——
2023-06-01$2.04$2.1332,200——
2023-05-31$2.02$2.118,900——
2023-05-30$2.04$2.1320,200——
2023-05-26$2.05$2.1346,200——
2023-05-25$2.13$2.2214,600——
2023-05-24$2.16$2.2514,900——
2023-05-23$2.21$2.3018,000——
2023-05-22$2.16$2.2554,600——
2023-05-19$2.37$2.4719,000——
2023-05-18$2.32$2.4232,900——
2023-05-17$2.50$2.6110,400——
2023-05-16$2.53$2.6421,400——
2023-05-15$2.48$2.5928,200——
2023-05-12$2.25$2.3560,400——
2023-05-11$2.55$2.669,000——
2023-05-10$2.50$2.6124,200——
2023-05-09$2.56$2.6756,000——
2023-05-08$2.65$2.7630,500——
2023-05-05$2.58$2.6925,700——
2023-05-04$2.43$2.5317,200——
2023-05-03$2.41$2.5147,200——
2023-05-02$2.33$2.43111,800——
2023-05-01$2.50$2.61248,600——
2023-04-28$2.12$2.2133,800——
2023-04-27$2.10$2.191,900——
2023-04-26$2.09$2.1835,100——
2023-04-25$2.06$2.156,400——
2023-04-24$2.10$2.1945,000——
2023-04-21$2.12$2.2117,000——
2023-04-20$2.12$2.2138,700——
2023-04-19$2.16$2.259,300——
2023-04-18$2.18$2.2713,700——
2023-04-17$2.21$2.3020,400——
2023-04-14$2.07$2.1610,600——
2023-04-13$2.08$2.1732,000——
2023-04-12$2.01$2.1030,900——
2023-04-11$2.16$2.2558,500——
2023-04-10$2.39$2.4918,300——
2023-04-06$2.19$2.2824,400——
2023-04-05$2.17$2.2623,200——
2023-04-04$2.17$2.269,000——
2023-04-03$2.06$2.1583,000——
2023-03-31$2.13$2.22105,300——
2023-03-30$2.11$2.2072,600——
2023-03-29$2.06$2.1569,100——
2023-03-28$2.05$2.1460,000——
2023-03-27$2.15$2.2438,500——
2023-03-24$2.06$2.1535,400——
2023-03-23$2.04$2.1357,400——
2023-03-22$2.13$2.2264,400——
2023-03-21$2.33$2.4362,300——
2023-03-20$2.33$2.4372,700——
2023-03-17$2.62$2.7328,300——
2023-03-16$2.79$2.9170,800——
2023-03-15$2.41$2.5115,300——
2023-03-14$2.49$2.6028,000——
2023-03-13$2.35$2.4548,200——
2023-03-10$2.25$2.3537,500——
2023-03-09$2.38$2.48106,300——
2023-03-08$2.72$2.8445,900——
2023-03-07$2.78$2.907,600——
2023-03-06$2.76$2.8830,700——
2023-03-03$2.82$2.9434,800——
2023-03-02$2.77$2.8930,300——
2023-03-01$2.58$2.6972,000——
2023-02-28$2.67$2.7843,300——
2023-02-27$2.62$2.7374,000——
2023-02-24$2.79$2.9135,900——
2023-02-23$2.87$2.9953,400——
2023-02-22$2.79$2.91171,900——
2023-02-21$3.16$3.3042,900——
2023-02-17$3.28$3.4242,000——
2023-02-16$3.38$3.5254,200——
2023-02-15$3.54$3.6964,400——
2023-02-14$3.50$3.6581,000——
2023-02-13$3.59$3.7458,300——
2023-02-10$3.34$3.48128,900——
2023-02-09$3.70$3.86203,500——
2023-02-08$3.32$3.4660,800——
2023-02-07$3.21$3.3556,000——
2023-02-06$3.18$3.3286,000——
2023-02-03$3.29$3.4377,600——
2023-02-02$3.30$3.44100,300——
2023-02-01$3.28$3.4275,600——
2023-01-31$3.29$3.4343,300——
2023-01-30$3.15$3.28101,600——
2023-01-27$3.39$3.54125,800——
2023-01-26$3.18$3.3277,400——
2023-01-25$3.12$3.25139,100——
2023-01-24$2.98$3.1167,700——
2023-01-23$3.17$3.31169,100——
2023-01-20$3.10$3.23145,800——
2023-01-19$2.77$2.89110,600——
2023-01-18$2.69$2.8190,800——
2023-01-17$2.93$3.06115,500——
2023-01-13$2.91$3.03113,200——
2023-01-12$2.76$2.88104,800——
2023-01-11$2.68$2.79122,000——
2023-01-10$2.58$2.69188,700——
2023-01-09$2.66$2.77337,900——
2023-01-06$2.10$2.19142,900——
2023-01-05$1.88$1.96217,300——
2023-01-04$1.78$1.86203,700——
2023-01-03$1.51$1.57143,300——