Yirendai - 10 Year Stock Price History | YRD
Historical daily share price chart and data for Yirendai since 2015 adjusted for splits and dividends. The latest closing stock price for Yirendai as of May 29, 2025 is 6.61.
- The all-time high Yirendai stock closing price was 50.10 on October 18, 2017.
- The Yirendai 52-week high stock price is 8.74, which is 32.2% above the current share price.
- The Yirendai 52-week low stock price is 4.41, which is 33.3% below the current share price.
- The average Yirendai stock price for the last 52 weeks is 5.95.
| Yirendai Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 6.2651 | 4.8500 | 8.6100 | 4.5700 | 6.6100 | 37.71% |
| 2024 | 4.8573 | 3.4681 | 8.0900 | 3.4681 | 4.8000 | 59.25% |
| 2023 | 2.4482 | 1.4587 | 3.5744 | 1.4587 | 3.0141 | 127.74% |
| 2022 | 1.6723 | 2.7242 | 3.0141 | 0.6812 | 1.3235 | -52.10% |
| 2021 | 3.8385 | 3.1590 | 6.2600 | 2.3475 | 2.7629 | -14.37% |
| 2020 | 3.7526 | 6.0861 | 6.7333 | 2.6083 | 3.2266 | -39.82% |
| 2019 | 10.4490 | 10.3463 | 16.4421 | 4.3279 | 5.3615 | -48.37% |
| 2018 | 24.8883 | 45.6012 | 45.6012 | 9.9599 | 10.3850 | -75.36% |
| 2017 | 30.2553 | 19.7653 | 50.0962 | 18.6445 | 42.1414 | 119.59% |
| 2016 | 16.3594 | 8.2988 | 34.7328 | 3.2973 | 19.1910 | 119.26% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Computer and Technology | Internet Services | $0.205B | $0.498B |
| Yirendai Ltd. is involved in the online consumer finance business. Yirendai Ltd. is based in Beijing, China. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Alphabet (GOOG) | United States | $1662.371B | 27.93 |
| Alphabet (GOOGL) | United States | $1656.823B | 27.84 |
| Tencent Holding (TCEHY) | China | $406.811B | 30.14 |
| Uber Technologies (UBER) | United States | $92.285B | 0.00 |
| Shopify (SHOP) | Canada | $71.732B | 0.00 |
| Baidu (BIDU) | China | $49.730B | 21.29 |
| Trade Desk (TTD) | United States | $41.699B | 568.67 |
| DoorDash (DASH) | United States | $32.884B | 0.00 |
| Zscaler (ZS) | United States | $20.234B | 0.00 |
| Akamai Technologies (AKAM) | United States | $14.452B | 24.22 |
| Zillow (ZG) | United States | $12.944B | 0.00 |
| Etsy (ETSY) | United States | $10.149B | 30.44 |
| Dropbox (DBX) | United States | $9.721B | 29.26 |
| Rakuten (RKUNY) | Japan | $8.404B | 0.00 |
| Bilibili (BILI) | China | $6.818B | 0.00 |
| Lyft (LYFT) | United States | $4.371B | 0.00 |
| PCCW (PCCWY) | Hong Kong, SAR China | $3.828B | 0.00 |
| Autohome (ATHM) | China | $3.799B | 12.40 |
| Internet Initiative Japan (IIJIY) | Japan | $3.444B | 25.76 |
| CyberAgent (CYGIY) | Japan | $3.016B | 0.00 |
| Liberty TripAdvisor Holdings (LTRPB) | United States | $2.749B | 0.00 |
| Sprout Social (SPT) | United States | $2.585B | 0.00 |
| JOYY (YY) | Singapore | $2.281B | 13.26 |
| Upwork (UPWK) | United States | $1.932B | 0.00 |
| Eventbrite (EB) | United States | $1.136B | 0.00 |
| HealthStream (HSTM) | United States | $0.698B | 59.84 |
| Vnet Group (VNET) | China | $0.420B | 0.00 |
| Sify Technologies (SIFY) | India | $0.408B | 0.00 |
| Trivago ADS (TRVG) | Germany | $0.403B | 9.08 |
| Sohu (SOHU) | China | $0.385B | 0.00 |
| LivePerson (LPSN) | United States | $0.315B | 0.00 |
| LiveVox Holdings (LVOX) | United States | $0.282B | 0.00 |
| TrueCar (TRUE) | United States | $0.208B | 0.00 |
| Cango (CANG) | China | $0.183B | 0.00 |
| RumbleON (RMBL) | United States | $0.170B | 12.30 |
| Yatra Online (YTRA) | India | $0.125B | 0.00 |
| Xunlei (XNET) | China | $0.119B | 7.32 |
| Focus Universal (FCUV) | United States | $0.113B | 0.00 |
| Marchex (MCHX) | United States | $0.082B | 0.00 |
| Sunlands Technology Group (STG) | China | $0.080B | 0.86 |
| Uxin (UXIN) | China | $0.066B | 0.00 |
| Viomi Technology (VIOT) | China | $0.064B | 0.00 |
| Liberty TripAdvisor Holdings (LTRPA) | United States | $0.051B | 0.00 |
| Crexendo (CXDO) | United States | $0.042B | 0.00 |
| Metalpha Technology Holding (MATH) | Hong Kong, SAR China | $0.034B | 0.00 |
| Wilhelmina (WHLM) | United States | $0.019B | 6.38 |
| Data Storage (DTST) | United States | $0.018B | 0.00 |
| Bridgeline Digital (BLIN) | United States | $0.011B | 0.00 |
| Taoping (TAOP) | China | $0.006B | 0.00 |
| Senmiao Technology (AIHS) | China | $0.004B | 0.00 |
| CooTek (Cayman) (CTK) | China | $0.000B | 0.00 |
| Internap (INAPQ) | United States | $0.000B | 0.00 |
| GigaMedia (GIGM) | Taiwan | $0.000B | 0.00 |
| China Finance Online (JRJC) | China | $0.000B | 0.00 |
