Yirendai - Stock Price History | YRD

Historical daily share price chart and data for Yirendai since 2021 adjusted for splits. The latest closing stock price for Yirendai as of September 20, 2021 is 3.19.
  • The all-time high Yirendai stock closing price was 52.27 on October 18, 2017.
  • The Yirendai 52-week high stock price is 6.80, which is 113.2% above the current share price.
  • The Yirendai 52-week low stock price is 2.70, which is 15.4% below the current share price.
  • The average Yirendai stock price for the last 52 weeks is 4.03.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Yirendai Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 3.8845 6.3000 6.9700 2.7000 3.3400 -39.82%
2019 10.8163 10.7100 17.0200 4.4800 5.5500 -48.37%
2018 25.8623 47.5800 47.5800 10.3100 10.7500 -75.55%
2017 32.2763 21.3400 52.2700 20.1300 43.9700 112.21%
2016 17.6628 8.9600 37.5000 3.5600 20.7200 119.26%
2015 9.5267 9.1000 9.9500 9.1000 9.4500 0.00%
Sector Industry Market Cap Revenue
Computer and Technology Internet Services $0.268B $0.607B
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 $1853.805B 30.14
Alphabet (GOOGL) United States $1849.838B 30.08
Facebook (FB) United States $1002.877B 26.35
Tencent Holding (TCEHY) China $544.137B 31.49
Shopify (SHOP) Canada $178.977B 318.08
Uber Technologies (UBER) United States $74.978B 0.00
DoorDash (DASH) $74.454B 0.00
Baidu (BIDU) China $51.855B 18.46
Zscaler (ZS) United States $37.456B 0.00
Trade Desk (TTD) United States $33.368B 133.03
Etsy (ETSY) United States $27.551B 62.91
Zillow (ZG) United States $24.321B 135.10
Bilibili (BILI) China $21.768B 0.00
Akamai Technologies (AKAM) United States $17.677B 24.40
Lyft (LYFT) United States $17.139B 0.00
Rakuten (RKUNY) Japan $15.888B 0.00
Dropbox (DBX) United States $11.998B 44.94
CYBER AGENT INC (CYGIY) Japan $10.225B 87.91
CyberAgent (CYAGF) Japan $9.163B 78.78
United Internet AG (UDIRF) Germany $8.229B 20.63
Sprout Social (SPT) $6.942B 0.00
Upwork (UPWK) United States $6.126B 0.00
Autohome (ATHM) China $5.267B 9.15
MAIL RU GROUP (MLRYY) $4.919B 0.00
LivePerson (LPSN) United States $4.629B 0.00
JOYY (YY) Singapore $4.143B 74.42
PCCW (PCCWY) Hong Kong, SAR China $4.022B 0.00
Internet Initiative Japan (IIJIY) Japan $3.414B 71.57
21Vianet (VNET) China $2.405B 0.00
DENA CO TOK (DNACF) Japan $2.396B 8.57
Liberty TripAdvisor Holdings (LTRPB) United States $2.103B 0.00
Eventbrite (EB) United States $1.633B 0.00
Uxin (UXIN) China $0.997B 0.00
HealthStream (HSTM) United States $0.908B 110.69
Trivago ADS (TRVG) Germany $0.859B 0.00
Sohu (SOHU) China $0.806B 9.58
Cango (CANG) China $0.594B 1.09
Sify Technologies (SIFY) India $0.572B 0.00
RumbleON (RMBL) United States $0.501B 0.00
Focus Universal (FCUV) United States $0.501B 0.00
TrueCar (TRUE) United States $0.392B 0.00
Viomi Technology (VIOT) China $0.339B 7.92
Limelight Networks (LLNW) United States $0.310B 0.00
Liberty TripAdvisor Holdings (LTRPA) United States $0.244B 0.00
Xunlei (XNET) China $0.195B 19.47
Aspen Group (ASPU) United States $0.138B 0.00
Marchex (MCHX) United States $0.124B 0.00
Yatra Online (YTRA) India $0.123B 0.00
Crexendo (CXDO) United States $0.101B 15.19
CooTek (Cayman) (CTK) China $0.085B 0.00
Inuvo (INUV) United States $0.078B 0.00
Sunlands Technology Group (STG) China $0.077B 0.00
Bridgeline Digital (BLIN) United States $0.033B 0.00
Data Storage (DTST) United States $0.032B 237.50
Senmiao Technology (AIHS) China $0.030B 0.00
Wilhelmina (WHLM) United States $0.028B 7.45
GigaMedia (GIGM) Taiwan $0.028B 0.00
Taoping (TAOP) China $0.026B 0.00
Dragon Victory (LYL) China $0.017B 0.00
China Finance Online (JRJC) China $0.012B 0.00