Jiayin Group Stock Price History
NASDAQ: JFINFinanceFinance: Consumer ServicesUSD
1.35+0.035 (+2.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JFIN price history at a glance
The price history for Jiayin Group (JFIN) on this page begins on May 6, 2019, when the stock closed at $16.15; it most recently closed at $1.35 on October 5, 2026. The highest price in this record is $30.00, reached on June 8, 2020; the latest close is 95.5% below that peak. Across the 6 complete calendar years in the table, JFIN finished higher in 3 and lower in 3. Its best year was 2023 (+125.2%) and its worst was 2020 (-45.5%).
Over roughly 7 years the share price changed -91.7%, a -28.5% compound annual price return (excluding dividends). In the last 12 months alone, JFIN has lost 86.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $30.00
- Date of high
- Jun 8, 2020
- Low since 2019
- $1.26
- Date of low
- Sep 28, 2026
- 52-week high
- $10.69
- 52-week low
- $1.26
- IPO year
- 2019
- Last close
- $1.35
JFIN returns
1 week
+2.67%
1 month
-10.33%
3 months
-54.41%
6 months
-67.90%
Year to date
-76.81%
1 year
-86.88%
3 years
-72.66%
5 years
-65.16%
JFIN price return, excluding dividends.
JFIN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.35 | -77.66% |
| 2025 | 6.02 | -7.81% |
| 2024 | 6.53 | +26.06% |
| 2023 | 5.18 | +125.22% |
| 2022 | 2.30 | +4.55% |
| 2021 | 2.20 | -27.87% |
| 2020 | 3.05 | -45.54% |
| 2019* | 5.60 | -65.33% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
JFIN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.30 | 1.37 | 1.30 | 1.35 | +1.89% | |
| 1.29 | 1.40 | 1.29 | 1.32 | -2.94% | |
| 1.35 | 1.40 | 1.33 | 1.36 | +1.49% | |
| 1.35 | 1.36 | 1.34 | 1.34 | -4.96% | |
| 1.30 | 1.44 | 1.30 | 1.41 | +7.63% | |
| 1.30 | 1.33 | 1.26 | 1.31 | -1.50% | |
| 1.38 | 1.43 | 1.33 | 1.33 | -5.00% | |
| 1.39 | 1.42 | 1.38 | 1.40 | +0.72% | |
| 1.43 | 1.43 | 1.38 | 1.39 | -3.47% | |
| 1.51 | 1.51 | 1.42 | 1.44 | -4.64% | |
| 1.51 | 1.52 | 1.49 | 1.51 | -0.66% | |
| 1.55 | 1.55 | 1.50 | 1.52 | -1.94% | |
| 1.60 | 1.60 | 1.52 | 1.55 | -1.27% | |
| 1.55 | 1.58 | 1.55 | 1.57 | +1.29% | |
| 1.51 | 1.59 | 1.46 | 1.55 | +6.16% | |
| 1.52 | 1.62 | 1.46 | 1.46 | -2.01% | |
| 1.46 | 1.58 | 1.46 | 1.49 | -0.13% | |
| 1.42 | 1.50 | 1.42 | 1.49 | +2.90% | |
| 1.45 | 1.48 | 1.42 | 1.45 | -1.36% | |
| 1.43 | 1.48 | 1.43 | 1.47 | +2.08% | |
| 1.44 | 1.48 | 1.42 | 1.44 | 0.00% | |
| 1.50 | 1.52 | 1.42 | 1.44 | -4.00% | |
| 1.55 | 1.58 | 1.50 | 1.50 | -3.23% | |
| 1.70 | 1.72 | 1.52 | 1.55 | -8.82% | |
| 1.73 | 1.86 | 1.70 | 1.70 | -5.82% | |
| 1.79 | 1.83 | 1.76 | 1.81 | -0.28% | |
| 1.86 | 1.89 | 1.70 | 1.81 | -4.74% | |
| 1.95 | 1.99 | 1.86 | 1.90 | -5.47% | |
| 2.10 | 2.12 | 1.88 | 2.01 | -4.29% | |
| 2.13 | 2.15 | 1.95 | 2.10 | -3.23% | |
| 2.30 | 2.34 | 2.14 | 2.17 | -5.24% | |
| 2.32 | 2.36 | 2.25 | 2.29 | -1.72% | |
| 2.53 | 2.53 | 2.29 | 2.33 | +0.43% | |
| 2.45 | 2.46 | 2.32 | 2.32 | -4.53% | |
| 2.41 | 2.50 | 2.32 | 2.43 | +2.97% | |
| 2.36 | 2.43 | 2.30 | 2.36 | -1.67% | |
| 2.37 | 2.55 | 2.30 | 2.40 | +3.00% | |
| 2.28 | 2.50 | 2.28 | 2.33 | +4.95% | |
| 2.27 | 2.33 | 2.22 | 2.22 | -2.63% | |
| 2.29 | 2.30 | 2.25 | 2.28 | -0.87% | |
| 2.29 | 2.34 | 2.26 | 2.30 | -0.43% | |
| 2.38 | 2.46 | 2.25 | 2.31 | -2.94% | |
| 2.46 | 2.53 | 2.33 | 2.38 | -4.80% | |
| 2.60 | 2.66 | 2.39 | 2.50 | -4.21% | |
| 2.60 | 2.64 | 2.60 | 2.61 | +2.15% | |
| 2.76 | 2.76 | 2.42 | 2.56 | -7.76% | |
| 2.40 | 2.78 | 2.33 | 2.77 | +17.37% | |
| 2.20 | 2.39 | 2.20 | 2.36 | +8.76% | |
| 2.19 | 2.28 | 2.16 | 2.17 | +0.46% | |
| 2.20 | 2.21 | 2.16 | 2.16 | -2.26% | |
| 2.20 | 2.24 | 2.15 | 2.21 | +0.91% | |
| 2.19 | 2.27 | 2.16 | 2.19 | 0.00% | |
| 2.13 | 2.21 | 2.13 | 2.19 | +1.86% | |
| 2.16 | 2.26 | 2.12 | 2.15 | -0.46% | |
| 2.18 | 2.21 | 2.15 | 2.16 | -2.70% | |
| 2.28 | 2.35 | 2.19 | 2.22 | -3.06% | |
| 2.42 | 2.44 | 2.26 | 2.29 | -6.91% | |
| 2.53 | 2.59 | 2.43 | 2.46 | -0.81% | |
| 2.50 | 2.61 | 2.44 | 2.48 | -0.40% | |
| 2.51 | 2.57 | 2.42 | 2.49 | -2.35% | |
| 2.57 | 2.62 | 2.52 | 2.55 | -2.30% | |
| 2.73 | 2.85 | 2.50 | 2.61 | -5.43% | |
| 2.93 | 2.95 | 2.73 | 2.76 | -5.80% | |
| 2.89 | 2.95 | 2.84 | 2.93 | -0.68% | |
| 2.90 | 3.02 | 2.77 | 2.95 | +1.03% | |
| 3.00 | 3.14 | 2.83 | 2.92 | -1.68% | |
| 2.94 | 3.05 | 2.90 | 2.97 | -0.34% | |
| 2.97 | 3.02 | 2.83 | 2.98 | +0.68% | |
| 2.91 | 3.14 | 2.91 | 2.96 | +3.50% | |
| 3.04 | 3.04 | 2.82 | 2.86 | -5.30% | |
| 2.90 | 3.12 | 2.90 | 3.02 | +5.59% | |
| 3.01 | 3.05 | 2.86 | 2.86 | -6.23% | |
| 3.05 | 3.25 | 2.90 | 3.05 | +1.33% | |
| 2.99 | 3.13 | 2.93 | 3.01 | 0.00% | |
| 3.00 | 3.13 | 2.98 | 3.01 | 0.00% | |
| 2.76 | 3.13 | 2.75 | 3.01 | +5.61% | |
| 3.19 | 3.57 | 2.70 | 2.85 | -28.39% | |
| 4.00 | 4.29 | 3.93 | 3.98 | -0.75% | |
| 3.92 | 4.19 | 3.87 | 4.01 | +2.30% | |
| 4.10 | 4.25 | 3.91 | 3.92 | -3.69% | |
| 4.18 | 4.18 | 4.04 | 4.07 | -2.86% | |
| 4.11 | 4.28 | 4.07 | 4.19 | +3.46% | |
| 3.90 | 4.08 | 3.90 | 4.05 | +2.79% | |
| 3.89 | 4.00 | 3.89 | 3.94 | -1.25% | |
| 3.90 | 4.07 | 3.90 | 3.99 | +2.57% | |
| 3.89 | 4.03 | 3.85 | 3.89 | +1.04% | |
| 3.91 | 3.94 | 3.79 | 3.85 | +0.26% | |
| 4.02 | 4.09 | 3.80 | 3.84 | -4.71% | |
| 4.02 | 4.20 | 4.02 | 4.03 | 0.00% | |
| 4.21 | 4.23 | 3.97 | 4.03 | -3.36% | |
| 4.45 | 4.52 | 4.13 | 4.17 | -4.14% | |
| 4.41 | 4.51 | 4.26 | 4.35 | +0.46% | |
| 4.27 | 4.42 | 4.15 | 4.33 | +2.12% | |
| 4.42 | 4.52 | 4.21 | 4.24 | -4.93% | |
| 4.24 | 4.52 | 4.23 | 4.46 | +6.44% | |
| 4.22 | 4.25 | 4.00 | 4.19 | +5.28% | |
| 4.27 | 4.35 | 3.90 | 3.98 | -8.72% | |
| 4.33 | 4.39 | 4.25 | 4.36 | -0.91% | |
| 4.38 | 4.44 | 4.25 | 4.40 | +2.09% | |
| 4.37 | 4.39 | 4.31 | 4.31 | -1.37% | |
| 4.41 | 4.48 | 4.33 | 4.37 | -1.35% | |
| 4.55 | 4.55 | 4.37 | 4.43 | -1.77% | |
| 4.50 | 4.60 | 4.35 | 4.51 | +0.22% | |
| 4.87 | 4.98 | 4.48 | 4.50 | -7.79% | |
| 4.99 | 5.01 | 4.85 | 4.88 | -1.81% | |
| 4.97 | 5.01 | 4.95 | 4.97 | +0.40% | |
| 4.98 | 4.98 | 4.91 | 4.95 | +0.20% | |
| 4.98 | 5.00 | 4.85 | 4.94 | +0.20% | |
| 4.93 | 4.97 | 4.81 | 4.93 | +0.61% | |
| 4.90 | 4.92 | 4.85 | 4.90 | -0.41% | |
| 4.81 | 4.95 | 4.77 | 4.92 | +2.93% | |
| 4.70 | 4.79 | 4.70 | 4.78 | +1.27% | |
| 4.68 | 4.72 | 4.58 | 4.72 | +3.06% | |
| 4.70 | 4.75 | 4.52 | 4.58 | -2.76% | |
| 4.60 | 4.75 | 4.60 | 4.71 | +1.95% | |
| 4.67 | 4.69 | 4.52 | 4.62 | -0.86% | |
| 4.65 | 4.69 | 4.59 | 4.66 | +0.65% | |
| 4.71 | 4.72 | 4.55 | 4.63 | -3.34% | |
| 4.63 | 4.79 | 4.59 | 4.79 | +4.81% | |
| 4.68 | 4.72 | 4.52 | 4.57 | -1.30% | |
| 4.67 | 4.71 | 4.53 | 4.63 | -0.86% | |
| 4.74 | 4.87 | 4.56 | 4.67 | -0.64% | |
| 4.52 | 5.00 | 4.40 | 4.70 | +3.98% | |
| 4.47 | 4.54 | 4.32 | 4.52 | +2.26% | |
| 4.26 | 4.45 | 4.26 | 4.42 | +3.76% | |
| 4.17 | 4.27 | 4.11 | 4.26 | +1.67% | |
| 4.25 | 4.31 | 4.10 | 4.19 | +0.48% | |
| 4.35 | 4.35 | 4.14 | 4.17 | -4.79% | |
| 4.36 | 4.55 | 4.25 | 4.38 | +2.34% | |
| 4.35 | 4.49 | 4.21 | 4.28 | -2.06% | |
| 4.17 | 4.43 | 4.16 | 4.37 | +4.30% | |
| 3.96 | 4.21 | 3.80 | 4.19 | +5.81% | |
| 4.09 | 4.22 | 3.93 | 3.96 | -5.49% | |
| 4.34 | 4.36 | 3.70 | 4.19 | -12.34% | |
| 4.85 | 5.00 | 4.73 | 4.78 | -1.65% | |
| 4.95 | 5.00 | 4.80 | 4.86 | +0.62% | |
| 5.38 | 5.38 | 4.82 | 4.83 | -10.72% | |
| 5.23 | 5.49 | 4.97 | 5.41 | +3.44% | |
| 5.20 | 5.30 | 5.17 | 5.23 | -0.38% | |
| 5.38 | 5.38 | 5.12 | 5.25 | -2.60% | |
| 5.60 | 5.67 | 5.35 | 5.39 | -4.43% | |
| 5.84 | 5.89 | 5.50 | 5.64 | -3.67% | |
| 6.10 | 6.11 | 5.84 | 5.86 | -4.02% | |
| 6.02 | 6.21 | 6.01 | 6.10 | +1.33% | |
| 6.00 | 6.16 | 5.92 | 6.02 | +2.38% | |
| 6.03 | 6.12 | 5.86 | 5.88 | -2.81% | |
| 6.25 | 6.31 | 5.98 | 6.05 | -3.66% | |
| 6.21 | 6.34 | 6.07 | 6.28 | +1.21% | |
| 6.21 | 6.34 | 6.14 | 6.21 | +0.57% | |
| 6.24 | 6.27 | 6.05 | 6.17 | -1.75% | |
| 6.16 | 6.49 | 6.16 | 6.28 | +0.64% | |
| 6.18 | 6.26 | 6.00 | 6.24 | -0.32% | |
| 6.15 | 6.33 | 6.08 | 6.26 | +2.96% | |
| 6.40 | 6.42 | 6.03 | 6.08 | -5.74% | |
| 6.39 | 6.63 | 6.35 | 6.45 | -0.46% | |
| 6.53 | 6.58 | 6.40 | 6.48 | -2.11% | |
| 6.64 | 6.66 | 6.52 | 6.62 | -0.90% | |
| 6.62 | 6.70 | 6.51 | 6.68 | +1.52% | |
| 6.40 | 6.65 | 6.40 | 6.58 | +2.81% | |
| 6.65 | 6.65 | 6.24 | 6.40 | -2.29% | |
| 6.32 | 6.60 | 6.22 | 6.55 | +2.50% | |
| 6.40 | 6.58 | 6.21 | 6.39 | 0.00% | |
| 6.15 | 6.39 | 6.00 | 6.39 | +3.90% | |
| 6.20 | 6.23 | 5.90 | 6.15 | -1.28% | |
| 6.21 | 6.53 | 6.12 | 6.23 | -0.48% | |
| 6.33 | 6.50 | 6.03 | 6.26 | -1.11% | |
| 6.38 | 6.41 | 6.07 | 6.33 | -0.78% | |
| 6.56 | 6.63 | 6.34 | 6.38 | -2.60% | |
| 6.31 | 6.56 | 6.22 | 6.55 | +3.48% | |
| 6.04 | 6.51 | 6.04 | 6.33 | +4.80% | |
| 6.45 | 6.50 | 5.81 | 6.04 | -6.21% | |
| 6.51 | 6.64 | 6.15 | 6.44 | -1.08% | |
| 6.65 | 6.77 | 6.35 | 6.51 | -1.81% | |
| 6.55 | 6.80 | 6.45 | 6.63 | +0.45% | |
| 6.81 | 6.90 | 6.45 | 6.60 | -4.07% | |
| 7.00 | 7.05 | 6.60 | 6.88 | -1.29% | |
| 7.13 | 7.20 | 6.93 | 6.97 | -2.38% | |
| 6.97 | 7.18 | 6.93 | 7.14 | +3.03% | |
| 7.05 | 7.11 | 6.88 | 6.93 | -1.56% | |
| 7.05 | 7.13 | 6.87 | 7.04 | -0.42% | |
| 6.92 | 7.13 | 6.89 | 7.07 | +2.91% | |
| 6.69 | 6.87 | 6.61 | 6.87 | +2.23% | |
| 6.68 | 6.80 | 6.52 | 6.72 | -1.03% | |
| 7.00 | 7.04 | 6.75 | 6.79 | -3.14% | |
| 6.75 | 7.10 | 6.65 | 7.01 | +4.01% | |
| 6.90 | 7.06 | 6.65 | 6.74 | -3.71% | |
| 7.15 | 7.23 | 6.88 | 7.00 | -0.57% | |
| 6.92 | 7.24 | 6.86 | 7.04 | +1.73% | |
| 6.76 | 6.94 | 6.70 | 6.92 | +2.22% | |
| 6.66 | 6.84 | 6.51 | 6.77 | +1.50% | |
| 6.52 | 6.77 | 6.45 | 6.67 | +2.14% | |
| 6.66 | 6.69 | 6.32 | 6.53 | -0.76% | |
| 6.12 | 6.71 | 6.12 | 6.58 | +9.30% | |
| 5.95 | 6.19 | 5.86 | 6.02 | +3.79% | |
| 5.80 | 5.88 | 5.73 | 5.80 | -2.68% | |
| 5.91 | 6.13 | 5.86 | 5.96 | +2.23% | |
| 6.13 | 6.13 | 5.80 | 5.83 | -5.97% | |
| 6.29 | 6.35 | 6.10 | 6.20 | -2.05% | |
| 6.39 | 6.39 | 6.16 | 6.33 | -4.09% | |
| 6.60 | 6.67 | 6.45 | 6.60 | -1.05% | |
| 6.68 | 6.72 | 6.58 | 6.67 | +0.76% | |
| 6.78 | 6.84 | 6.53 | 6.62 | -1.49% | |
| 6.50 | 6.75 | 6.40 | 6.72 | +4.35% | |
| 6.59 | 6.59 | 6.40 | 6.44 | -1.83% | |
| 6.64 | 6.67 | 6.47 | 6.56 | -0.15% | |
| 6.94 | 6.94 | 6.53 | 6.57 | -5.74% | |
| 6.75 | 7.08 | 6.75 | 6.97 | +3.57% | |
| 6.74 | 6.81 | 6.60 | 6.73 | -0.15% | |
| 6.85 | 6.91 | 6.71 | 6.74 | -2.60% | |
| 6.84 | 7.07 | 6.72 | 6.92 | -1.00% | |
| 7.20 | 7.20 | 6.92 | 6.99 | -2.92% | |
| 7.12 | 7.32 | 7.12 | 7.20 | +0.42% | |
| 6.99 | 7.18 | 6.98 | 7.17 | +3.31% | |
| 6.77 | 6.95 | 6.70 | 6.94 | +2.66% | |
| 6.73 | 6.96 | 6.52 | 6.76 | +0.45% | |
| 6.51 | 6.83 | 6.32 | 6.73 | -5.61% | |
| 7.12 | 7.39 | 6.89 | 7.13 | -0.97% | |
| 7.26 | 7.46 | 7.11 | 7.20 | -2.83% | |
| 7.24 | 7.54 | 6.96 | 7.41 | +2.63% | |
| 7.50 | 8.01 | 7.21 | 7.22 | -2.96% | |
| 7.51 | 7.74 | 6.88 | 7.44 | -3.00% | |
| 8.22 | 8.58 | 7.35 | 7.67 | -4.84% | |
| 8.51 | 8.56 | 7.84 | 8.06 | -7.04% | |
| 8.83 | 8.83 | 8.60 | 8.67 | -0.69% | |
| 8.98 | 9.01 | 8.66 | 8.73 | +0.11% | |
| 8.91 | 9.01 | 8.64 | 8.72 | -1.80% | |
| 9.18 | 9.37 | 8.84 | 8.88 | -3.06% | |
| 9.26 | 9.40 | 9.02 | 9.16 | -1.93% | |
| 9.23 | 9.52 | 9.18 | 9.34 | -0.21% | |
| 9.20 | 9.76 | 9.20 | 9.36 | +3.77% | |
| 8.80 | 9.03 | 8.65 | 9.02 | +2.27% | |
| 8.85 | 9.00 | 8.74 | 8.82 | -1.56% | |
| 8.98 | 9.09 | 8.83 | 8.96 | +1.24% | |
| 9.16 | 9.26 | 8.81 | 8.85 | -5.65% | |
| 9.54 | 9.65 | 9.08 | 9.38 | -0.74% | |
| 8.90 | 9.56 | 8.90 | 9.45 | +9.63% | |
| 8.70 | 8.80 | 8.36 | 8.62 | +0.35% | |
| 9.10 | 9.38 | 8.51 | 8.59 | -4.13% | |
| 10.03 | 10.06 | 8.82 | 8.96 | -10.40% | |
| 10.21 | 10.39 | 10.00 | 10.00 | -0.70% | |
| 10.00 | 10.27 | 10.00 | 10.07 | +1.72% | |
| 9.89 | 10.07 | 9.84 | 9.90 | +0.10% | |
| 10.00 | 10.09 | 9.62 | 9.89 | -0.80% | |
| 9.71 | 10.23 | 9.64 | 9.97 | +1.94% | |
| 9.47 | 9.94 | 9.42 | 9.78 | +1.35% | |
| 9.81 | 9.81 | 9.47 | 9.65 | -0.62% | |
| 10.20 | 10.30 | 9.57 | 9.71 | -3.48% | |
| 10.25 | 10.65 | 10.04 | 10.06 | -1.57% | |
| 10.23 | 10.45 | 10.00 | 10.22 | -0.49% | |
| 10.50 | 10.69 | 10.12 | 10.27 | +0.20% | |
| 10.95 | 11.03 | 10.20 | 10.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JFIN chart for longer ranges.