Yirendai Stock Price History

YRD Stock  USD 7.34  0.52  7.62%   
Below is the normalized historical share price chart for Yirendai extending back to December 18, 2015. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Yirendai stands at 7.34, as last reported on the 16th of March 2025, with the highest price reaching 7.40 and the lowest price hitting 6.83 during the day.
IPO Date
18th of December 2015
200 Day MA
5.0756
50 Day MA
5.7652
Beta
0.724
 
Yuan Drop
 
Covid
If you're considering investing in Yirendai Stock, it is important to understand the factors that can impact its price. Yirendai appears to be moderately volatile, given 3 months investment horizon. Yirendai shows Sharpe Ratio of 0.2, which attests that the company had a 0.2 % return per unit of risk over the last 3 months. By examining Yirendai's technical indicators, you can evaluate if the expected return of 0.77% is justified by implied risk. Please utilize Yirendai's Downside Deviation of 3.4, market risk adjusted performance of 0.4667, and Mean Deviation of 2.96 to validate if our risk estimates are consistent with your expectations.
  
The current year's Total Stockholder Equity is expected to grow to about 9.8 B, whereas Common Stock Shares Outstanding is forecasted to decline to about 85.5 M. . At present, Yirendai's Price To Free Cash Flows Ratio is projected to increase significantly based on the last few years of reporting. Yirendai Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1981

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsYRD
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 3.9
  actual daily
34
66% of assets are more volatile

Expected Return

 0.77
  actual daily
15
85% of assets have higher returns

Risk-Adjusted Return

 0.2
  actual daily
15
85% of assets perform better
Based on monthly moving average Yirendai is performing at about 15% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Yirendai by adding it to a well-diversified portfolio.
Price Book
0.4975
Enterprise Value Ebitda
0.2666
Price Sales
0.1134
Shares Float
29.9 M
Wall Street Target Price
2.03

Yirendai Stock Price History Chart

There are several ways to analyze Yirendai Stock price data. The simplest method is using a basic Yirendai candlestick price chart, which shows Yirendai price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 20, 20257.58
Lowest PriceDecember 19, 20244.54

Yirendai March 16, 2025 Stock Price Synopsis

Various analyses of Yirendai's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Yirendai Stock. It can be used to describe the percentage change in the price of Yirendai from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Yirendai Stock.
Yirendai Price Rate Of Daily Change 1.08 
Yirendai Price Action Indicator 0.48 
Yirendai Price Daily Balance Of Power 0.91 

Yirendai March 16, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Yirendai Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Yirendai intraday prices and daily technical indicators to check the level of noise trading in Yirendai Stock and then apply it to test your longer-term investment strategies against Yirendai.

Yirendai Stock Price History Data

The price series of Yirendai for the period between Mon, Dec 16, 2024 and Sun, Mar 16, 2025 has a statistical range of 3.04 with a coefficient of variation of 16.66. The daily prices for the period are distributed with arithmetic mean of 5.74. The median price for the last 90 days is 5.63. The company paid out dividends to its shareholders on 2024-09-30.
OpenHighLowCloseVolume
03/16/2025
 6.97  7.40  6.83  7.34 
03/14/2025 6.97  7.40  6.83  7.34  143,333 
03/13/2025 6.97  6.99  6.73  6.82  48,700 
03/12/2025 6.85  6.98  6.60  6.82  72,889 
03/11/2025 6.58  6.80  6.52  6.72  105,351 
03/10/2025 6.69  6.90  6.41  6.51  90,918 
03/07/2025 6.90  6.98  6.75  6.92  72,750 
03/06/2025 7.14  7.16  6.82  6.94  147,900 
03/05/2025 6.58  7.15  6.58  7.10  167,218 
03/04/2025 6.43  6.53  6.03  6.41  111,800 
03/03/2025 6.90  6.99  6.35  6.44  124,828 
02/28/2025 6.89  6.90  6.67  6.85  76,918 
02/27/2025 7.02  7.21  6.97  7.03  56,361 
02/26/2025 7.10  7.30  6.99  7.14  123,900 
02/25/2025 6.80  6.94  6.56  6.85  148,229 
02/24/2025 7.51  7.51  6.55  6.76  238,741 
02/21/2025 7.75  7.87  7.43  7.57  192,560 
02/20/2025 7.50  7.97  7.42  7.58  360,104 
02/19/2025 7.21  7.55  6.85  7.38  318,300 
02/18/2025 6.88  7.49  6.62  7.28  371,156 
02/14/2025 6.65  7.15  6.57  6.61  196,812 
02/13/2025 6.41  6.57  6.30  6.55  120,800 
02/12/2025 6.40  6.50  6.20  6.41  113,698 
02/11/2025 6.37  6.38  6.11  6.28  76,953 
02/10/2025 6.12  6.48  6.07  6.40  188,600 
02/07/2025 6.20  6.21  5.76  5.98  156,800 
02/06/2025 5.69  6.34  5.69  6.23  264,888 
02/05/2025 5.66  5.78  5.62  5.77  41,100 
02/04/2025 5.65  5.74  5.60  5.64  60,200 
02/03/2025 5.58  5.68  5.40  5.51  52,800 
01/31/2025 5.84  5.85  5.63  5.68  71,100 
01/30/2025 5.65  5.88  5.64  5.84  70,900 
01/29/2025 5.71  5.85  5.55  5.63  67,600 
01/28/2025 5.82  5.87  5.52  5.74  84,600 
01/27/2025 5.39  5.87  5.31  5.82  198,700 
01/24/2025 5.19  5.60  5.12  5.53  234,200 
01/23/2025 5.13  5.25  5.11  5.20  62,700 
01/22/2025 5.17  5.23  5.09  5.15  50,400 
01/21/2025 4.93  5.19  4.92  5.15  99,900 
01/17/2025 4.74  4.96  4.69  4.92  61,000 
01/16/2025 4.68  4.86  4.65  4.73  60,800 
01/15/2025 4.83  4.83  4.61  4.75  101,900 
01/14/2025 4.70  4.90  4.70  4.82  82,700 
01/13/2025 4.60  4.71  4.57  4.57  74,900 
01/10/2025 4.70  4.75  4.60  4.65  79,200 
01/08/2025 4.86  4.94  4.73  4.73  126,500 
01/07/2025 5.04  5.11  4.90  4.99  62,200 
01/06/2025 5.09  5.34  5.03  5.03  191,500 
01/03/2025 4.93  5.07  4.83  5.03  127,300 
01/02/2025 4.70  4.89  4.70  4.85  114,800 
12/31/2024 4.80  4.84  4.71  4.80  68,500 
12/30/2024 4.86  4.86  4.65  4.73  209,400 
12/27/2024 4.95  4.98  4.73  4.87  134,400 
12/26/2024 4.84  5.05  4.73  4.96  126,100 
12/24/2024 4.74  4.89  4.74  4.81  66,500 
12/23/2024 4.70  4.84  4.70  4.72  33,900 
12/20/2024 4.56  4.74  4.51  4.71  157,700 
12/19/2024 4.66  4.71  4.52  4.54  71,600 
12/18/2024 4.77  4.80  4.53  4.59  63,500 
12/17/2024 4.75  4.93  4.60  4.75  62,200 
12/16/2024 4.73  4.80  4.60  4.80  116,600 

About Yirendai Stock history

Yirendai investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Yirendai is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Yirendai will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Yirendai stock prices may prove useful in developing a viable investing in Yirendai
Last ReportedProjected for Next Year
Common Stock Shares Outstanding102.7 M85.5 M
Net Income Applicable To Common Shares1.4 B1.4 B

Yirendai Quarterly Net Working Capital

6.91 Billion

Yirendai Stock Technical Analysis

Yirendai technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Yirendai technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Yirendai trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Odds Of Bankruptcy Now

   

Odds Of Bankruptcy

Get analysis of equity chance of financial distress in the next 2 years
All  Next Launch Module

Yirendai Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Yirendai's price direction in advance. Along with the technical and fundamental analysis of Yirendai Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Yirendai to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Yirendai Stock analysis

When running Yirendai's price analysis, check to measure Yirendai's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Yirendai is operating at the current time. Most of Yirendai's value examination focuses on studying past and present price action to predict the probability of Yirendai's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Yirendai's price. Additionally, you may evaluate how the addition of Yirendai to your portfolios can decrease your overall portfolio volatility.
Sectors
List of equity sectors categorizing publicly traded companies based on their primary business activities
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital