Jiayin Group Inc. (JFIN) NASDAQ

4.17

-0.18(-4.14%)

Updated at June 02 04:00PM

Currency In USD

JFIN Historical Return

If you invested $1000 in Jiayin Group Inc. (JFIN) since IPO date, it would be worth $326.8 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $798.85, while $1000 invested 1 year ago would be worth $286.99. This corresponds to total returns of -67.32%, -20.11%, -71.3%, respectively, with annualized returns of -14.63%, -4.39%, -71.3%.

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
June 02, 2026	4.45	4.17	4.17	4.52	4.13	180,676
June 01, 2026	4.41	4.35	4.35	4.51	4.26	70,301
May 29, 2026	4.27	4.33	4.33	4.42	4.15	113,328
May 28, 2026	4.42	4.24	4.24	4.52	4.21	77,343
May 27, 2026	4.24	4.46	4.46	4.52	4.23	230,909
May 26, 2026	4.22	4.19	4.19	4.25	4	82,205
May 22, 2026	4.27	3.98	3.98	4.35	3.9	213,691
May 21, 2026	4.33	4.36	4.36	4.39	4.25	62,835
May 20, 2026	4.38	4.4	4.4	4.44	4.25	33,299
May 19, 2026	4.37	4.31	4.31	4.39	4.31	11,429
May 18, 2026	4.41	4.37	4.37	4.48	4.33	23,309
May 15, 2026	4.55	4.43	4.43	4.55	4.37	31,358
May 14, 2026	4.5	4.51	4.51	4.6	4.35	49,311
May 13, 2026	4.85	4.5	4.5	4.92	4.48	219,866
May 12, 2026	4.99	4.88	4.88	5.01	4.85	59,553
May 11, 2026	4.97	4.97	4.97	5.01	4.95	67,953
May 08, 2026	4.98	4.95	4.95	4.98	4.91	53,792
May 07, 2026	4.98	4.94	4.94	5	4.85	89,651
May 06, 2026	4.93	4.93	4.93	4.97	4.81	36,686
May 05, 2026	4.9	4.9	4.9	4.92	4.85	29,921
May 04, 2026	4.81	4.92	4.92	4.95	4.76	53,180
May 01, 2026	4.7	4.78	4.78	4.79	4.7	19,005
April 30, 2026	4.68	4.72	4.72	4.72	4.58	16,640
April 29, 2026	4.7	4.58	4.58	4.75	4.52	34,734
April 28, 2026	4.6	4.71	4.71	4.75	4.6	26,797
April 27, 2026	4.67	4.62	4.62	4.69	4.52	21,698
April 24, 2026	4.65	4.66	4.66	4.69	4.59	35,250
April 23, 2026	4.71	4.63	4.63	4.72	4.55	40,162
April 22, 2026	4.63	4.79	4.79	4.79	4.59	30,230
April 21, 2026	4.68	4.57	4.57	4.72	4.52	28,713
April 20, 2026	4.67	4.63	4.63	4.71	4.53	34,461
April 17, 2026	4.74	4.67	4.67	4.87	4.57	50,247
April 16, 2026	4.52	4.7	4.7	5	4.4	171,984
April 15, 2026	4.47	4.52	4.52	4.54	4.32	30,118
April 14, 2026	4.26	4.42	4.42	4.45	4.26	37,368
April 13, 2026	4.17	4.26	4.26	4.26	4.11	43,140
April 10, 2026	4.25	4.19	4.19	4.31	4.1	65,099
April 09, 2026	4.35	4.17	4.17	4.35	4.14	34,365
April 08, 2026	4.36	4.38	4.38	4.55	4.25	42,444
April 07, 2026	4.35	4.28	4.28	4.49	4.21	81,828
April 06, 2026	4.17	4.37	4.37	4.43	4.16	43,996
April 02, 2026	3.96	4.19	4.19	4.21	3.8	97,185
April 01, 2026	4.09	3.96	3.96	4.22	3.93	126,043
March 31, 2026	4.34	4.19	4.19	4.36	3.7	542,448
March 30, 2026	4.85	4.78	4.78	5	4.73	66,615
March 27, 2026	4.95	4.86	4.86	5	4.8	65,919
March 26, 2026	5.38	4.83	4.83	5.38	4.82	103,265
March 25, 2026	5.23	5.41	5.41	5.46	4.97	140,936
March 24, 2026	5.2	5.23	5.23	5.28	5.17	23,670
March 23, 2026	5.38	5.25	5.25	5.38	5.12	69,631
March 20, 2026	5.6	5.39	5.39	5.65	5.36	60,769
March 19, 2026	5.84	5.64	5.64	5.89	5.5	91,435
March 18, 2026	6.1	5.86	5.86	6.11	5.84	33,040
March 17, 2026	6.02	6.1	6.1	6.21	6.01	43,592
March 16, 2026	6	6.02	6.02	6.16	5.92	60,476
March 13, 2026	6.03	5.88	5.88	6.12	5.86	41,515
March 12, 2026	6.25	6.05	6.05	6.31	5.98	49,116
March 11, 2026	6.21	6.28	6.28	6.34	6.07	59,136
March 10, 2026	6.21	6.21	6.21	6.34	6.14	32,198
March 09, 2026	6.24	6.17	6.17	6.27	6.05	37,196