Jiayin Group Inc. (JFIN) NASDAQ

Currency In USD

JFIN Historical Return

If you invested $1000 in Jiayin Group Inc. (JFIN) since IPO date, it would be worth $108.93 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $454.25, while $1000 invested 1 year ago would be worth $151.75. This corresponds to total returns of -89.11%, -54.58%, -84.83%, respectively, with annualized returns of -25.55%, -14.59%, -84.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JFIN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	1.42	1.4	1.4	1.49	1.4	28,639
November 10, 2026	1.48	1.4	1.4	1.48	1.4	14,141
November 09, 2026	1.41	1.49	1.49	1.51	1.41	26,286
November 06, 2026	1.47	1.43	1.43	1.49	1.43	25,326
November 05, 2026	1.45	1.5	1.5	1.5	1.45	36,725
November 04, 2026	1.58	1.55	1.55	1.62	1.52	49,644
November 03, 2026	1.6	1.57	1.57	1.6	1.54	50,815
November 02, 2026	1.67	1.63	1.63	1.74	1.58	123,845
October 30, 2026	1.82	1.62	1.62	1.82	1.59	602,209
October 29, 2026	1.32	1.72	1.72	1.88	1.32	10.86M
October 28, 2026	1.36	1.25	1.25	1.38	1.24	77,391
October 27, 2026	1.31	1.32	1.32	1.33	1.3	11,310
October 26, 2026	1.32	1.31	1.31	1.38	1.27	15,310
October 23, 2026	1.31	1.3	1.3	1.34	1.27	3,573
October 22, 2026	1.31	1.28	1.28	1.35	1.27	16,151
October 21, 2026	1.28	1.32	1.32	1.43	1.28	93,425
October 20, 2026	1.32	1.25	1.25	1.34	1.25	24,951
October 19, 2026	1.28	1.34	1.34	1.4	1.21	92,904
October 16, 2026	1.26	1.28	1.28	1.32	1.21	63,484
October 15, 2026	1.19	1.22	1.22	1.28	1.17	33,338
October 14, 2026	1.26	1.21	1.21	1.32	1.21	28,273
October 13, 2026	1.2	1.29	1.29	1.31	1.13	94,792
October 12, 2026	1.32	1.26	1.26	1.32	1.22	41,420
October 09, 2026	1.36	1.35	1.35	1.39	1.3	16,763
October 08, 2026	1.29	1.32	1.32	1.4	1.29	41,197
October 07, 2026	1.35	1.36	1.36	1.4	1.32	16,594
October 06, 2026	1.35	1.34	1.34	1.36	1.34	6,181
October 05, 2026	1.3	1.41	1.41	1.44	1.3	33,442
October 02, 2026	1.3	1.31	1.31	1.33	1.26	40,765
October 01, 2026	1.38	1.33	1.33	1.43	1.33	24,079
September 30, 2026	1.39	1.4	1.4	1.42	1.38	20,311
September 29, 2026	1.43	1.39	1.39	1.43	1.38	18,177
September 28, 2026	1.51	1.44	1.44	1.51	1.42	27,260
September 25, 2026	1.51	1.51	1.51	1.52	1.49	17,086
September 24, 2026	1.55	1.52	1.52	1.55	1.5	23,461
September 23, 2026	1.6	1.55	1.55	1.6	1.52	34,006
September 22, 2026	1.55	1.57	1.57	1.58	1.55	42,056
September 21, 2026	1.56	1.55	1.55	1.57	1.51	158,551
September 18, 2026	1.52	1.46	1.46	1.62	1.46	68,564
September 17, 2026	1.46	1.49	1.49	1.58	1.46	20,963
September 16, 2026	1.42	1.49	1.49	1.5	1.42	29,364
September 15, 2026	1.45	1.45	1.45	1.48	1.42	32,846
September 11, 2026	1.48	1.44	1.44	1.48	1.42	18,499
September 10, 2026	1.5	1.44	1.44	1.52	1.42	57,534
September 09, 2026	1.55	1.5	1.5	1.58	1.5	85,714
September 08, 2026	1.7	1.55	1.55	1.72	1.52	154,831
September 04, 2026	1.73	1.7	1.7	1.86	1.7	157,057
September 03, 2026	1.79	1.81	1.81	1.82	1.76	0
September 02, 2026	1.86	1.81	1.81	1.89	1.7	94,233
September 01, 2026	1.95	1.9	1.9	1.99	1.86	87,103
August 31, 2026	2.1	2.01	2.01	2.12	1.88	92,273
August 28, 2026	2.13	2.1	2.1	2.15	1.95	201,722
August 27, 2026	2.3	2.17	2.17	2.34	2.14	107,377
August 26, 2026	2.32	2.29	2.29	2.36	2.25	26,327
August 25, 2026	2.53	2.33	2.33	2.53	2.29	16,108
August 24, 2026	2.45	2.32	2.32	2.46	2.32	23,728
August 21, 2026	2.41	2.43	2.43	2.5	2.32	15,639
August 20, 2026	2.36	2.36	2.36	2.42	2.3	36,879
August 19, 2026	2.37	2.4	2.4	2.55	2.3	0
August 18, 2026	2.28	2.33	2.33	2.5	2.28	36,323