Jiayin Group Inc. (JFIN) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -22.6%
- 3M
- -30.4%
- YTD
- -50.5%
- 1Y
- -83.6%
- 3Y
- -15.4%
- 5Y
- -9.8%
Loading 10-year price history...
JFIN Historical Performance
JFIN Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- -67.4%
- 2020 annual price return
- -42.2%
- 2021 annual price return
- -30.4%
- 2022 annual price return
- -0.4%
- 2023 annual price return
- +113.2%
- 2024 annual price return
- +25.9%
- 2025 annual price return
- -11.6%
- 2026 annual price return
- +7.6%
JFIN Stock Price Trajectory (2019–2026)
As of July 8, 2026, Jiayin Group Inc. (JFIN) trades at $2.98, representing a -83.6% return over the past year. The stock has delivered a +1.1% total return over five years (-9.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $30.00 on June 10, 2020. From this peak, JFIN has corrected -90.1%, currently trading 54% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers QFIN (-66.6% 1Y), LX (-75.5% 1Y), and FINV (-52.9% 1Y), JFIN has underperformed the peer group average. Compare JFIN vs QFIN →
JFIN Historical Price Data · from 2019
Rows 1–50 of 1,799| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 2.85 | 2.98 | 2.83 | 2.98 | 97K | +0.68% |
| 2026-07-06 | 2.91 | 3.00 | 2.91 | 2.96 | 35K | +3.50% |
| 2026-07-02 | 3.04 | 3.04 | 2.83 | 2.86 | 51K | -5.30% |
| 2026-07-01 | 2.90 | 3.12 | 2.90 | 3.02 | 45K | +5.59% |
| 2026-06-30 | 3.02 | 3.05 | 2.86 | 2.86 | 72K | -6.23% |
| 2026-06-29 | 3.05 | 3.06 | 2.93 | 3.05 | 5K | +1.33% |
| 2026-06-26 | 2.99 | 3.10 | 2.92 | 3.01 | 0 | 0.00% |
| 2026-06-25 | 3.02 | 3.13 | 2.98 | 3.01 | 61K | 0.00% |
| 2026-06-24 | 2.81 | 3.12 | 2.75 | 3.01 | 201K | +5.61% |
| 2026-06-23 | 3.20 | 3.57 | 2.70 | 2.85 | 837K | -28.39% |
| 2026-06-22 | 4.00 | 4.22 | 3.93 | 3.98 | 128K | -0.75% |
| 2026-06-18 | 3.92 | 4.17 | 3.87 | 4.01 | 85K | +2.30% |
| 2026-06-17 | 4.10 | 4.25 | 3.91 | 3.92 | 26K | -3.69% |
| 2026-06-16 | 4.14 | 4.18 | 4.05 | 4.07 | 30K | -2.86% |
| 2026-06-15 | 4.11 | 4.28 | 4.07 | 4.19 | 51K | +3.46% |
| 2026-06-12 | 3.93 | 4.07 | 3.90 | 4.05 | 34K | +2.79% |
| 2026-06-11 | 3.94 | 4.00 | 3.89 | 3.94 | 33K | -1.25% |
| 2026-06-10 | 3.95 | 4.07 | 3.90 | 3.99 | 29K | +2.57% |
| 2026-06-09 | 3.87 | 4.03 | 3.85 | 3.89 | 37K | +1.04% |
| 2026-06-08 | 3.95 | 3.95 | 3.79 | 3.85 | 56K | +0.26% |
| 2026-06-05 | 4.04 | 4.04 | 3.81 | 3.84 | 139K | -4.71% |
| 2026-06-04 | 4.07 | 4.09 | 4.03 | 4.03 | 29K | 0.00% |
| 2026-06-03 | 4.21 | 4.21 | 3.98 | 4.03 | 83K | -3.36% |
| 2026-06-02 | 4.48 | 4.52 | 4.13 | 4.17 | 181K | -4.14% |
| 2026-06-01 | 4.41 | 4.50 | 4.28 | 4.35 | 70K | +0.46% |
| 2026-05-29 | 4.31 | 4.44 | 4.22 | 4.33 | 113K | +2.12% |
| 2026-05-28 | 4.42 | 4.52 | 4.21 | 4.24 | 77K | -4.93% |
| 2026-05-27 | 4.24 | 4.52 | 4.23 | 4.46 | 230K | +6.44% |
| 2026-05-26 | 4.22 | 4.25 | 4.00 | 4.19 | 82K | +5.28% |
| 2026-05-22 | 4.27 | 4.35 | 3.90 | 3.98 | 214K | -8.72% |
| 2026-05-21 | 4.33 | 4.38 | 4.25 | 4.36 | 63K | -0.91% |
| 2026-05-20 | 4.38 | 4.44 | 4.25 | 4.40 | 32K | +2.09% |
| 2026-05-19 | 4.34 | 4.39 | 4.31 | 4.31 | 11K | -1.37% |
| 2026-05-18 | 4.41 | 4.48 | 4.33 | 4.37 | 23K | -1.35% |
| 2026-05-15 | 4.55 | 4.55 | 4.37 | 4.43 | 31K | -1.77% |
| 2026-05-14 | 4.53 | 4.53 | 4.41 | 4.51 | 49K | +0.22% |
| 2026-05-13 | 4.85 | 4.98 | 4.48 | 4.50 | 220K | -7.79% |
| 2026-05-12 | 4.87 | 4.99 | 4.85 | 4.88 | 59K | -1.81% |
| 2026-05-11 | 4.96 | 5.01 | 4.95 | 4.97 | 68K | +0.40% |
| 2026-05-08 | 4.96 | 4.98 | 4.91 | 4.95 | 53K | +0.20% |
| 2026-05-07 | 4.98 | 5.00 | 4.85 | 4.94 | 89K | +0.20% |
| 2026-05-06 | 4.93 | 4.97 | 4.81 | 4.93 | 37K | +0.61% |
| 2026-05-05 | 4.90 | 4.92 | 4.85 | 4.90 | 30K | -0.41% |
| 2026-05-04 | 4.84 | 4.95 | 4.76 | 4.92 | 53K | +2.93% |
| 2026-05-01 | 4.71 | 4.79 | 4.70 | 4.78 | 19K | +1.27% |
| 2026-04-30 | 4.61 | 4.72 | 4.58 | 4.72 | 17K | +3.06% |
| 2026-04-29 | 4.70 | 4.75 | 4.52 | 4.58 | 35K | -2.76% |
| 2026-04-28 | 4.66 | 4.75 | 4.59 | 4.71 | 27K | +3.74% |
| 2026-04-27 | 4.67 | 4.69 | 4.52 | 4.54 | 22K | -2.58% |
| 2026-04-24 | 4.61 | 4.69 | 4.59 | 4.66 | 35K | +0.65% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
JFIN — Frequently Asked Questions
Quick answers to the most common questions about buying JFIN stock.
How has JFIN stock performed recently?
JFIN declined -83.6% over the past year, below its 5-year annualized CAGR of -9.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is JFIN's all-time high price?
Jiayin Group Inc. reached $30.00 on 2020-06-10. The 52-week high is $18.70. Current 1-year return of -83.6% places the stock further from historical peaks.
Where can I download JFIN historical price data?
This page provides JFIN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.