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 $102.66 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $459.65, while $1000 invested 1 year ago would be worth $115.11. This corresponds to total returns of -89.73%, -54.04%, -88.49%, respectively, with annualized returns of -26.46%, -14.4%, -88.49%.

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
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
August 17, 2026	2.27	2.22	2.22	2.33	2.22	24,440
August 14, 2026	2.29	2.28	2.28	2.3	2.25	9,930
August 13, 2026	2.29	2.3	2.3	2.34	2.26	26,009
August 12, 2026	2.38	2.31	2.31	2.38	2.25	29,936
August 11, 2026	2.46	2.38	2.38	2.53	2.33	30,094
August 10, 2026	2.6	2.5	2.5	2.66	2.39	85,181
August 07, 2026	2.6	2.61	2.61	2.64	2.6	18,474
August 06, 2026	2.76	2.56	2.56	2.76	2.42	16,783
August 05, 2026	2.4	2.77	2.77	2.78	2.33	98,196
August 04, 2026	2.2	2.36	2.36	2.39	2.2	39,058
August 03, 2026	2.19	2.17	2.17	2.28	2.16	135,460
July 31, 2026	2.2	2.16	2.16	2.21	2.16	19,053
July 30, 2026	2.2	2.21	2.21	2.24	2.15	29,467
July 29, 2026	2.19	2.19	2.19	2.27	2.16	20,802
July 28, 2026	2.13	2.19	2.19	2.21	2.13	14,108
July 27, 2026	2.16	2.15	2.15	2.26	2.12	49,718
July 23, 2026	2.28	2.22	2.22	2.35	2.19	61,032
July 22, 2026	2.42	2.29	2.29	2.44	2.26	70,307
July 21, 2026	2.59	2.46	2.46	2.59	2.43	23,446
July 20, 2026	2.5	2.48	2.48	2.61	2.44	131,945
July 17, 2026	2.51	2.49	2.49	2.57	2.42	49,975
July 16, 2026	2.57	2.55	2.55	2.62	2.52	61,555
July 15, 2026	2.81	2.61	2.61	2.81	2.5	135,431
July 14, 2026	2.93	2.76	2.76	2.95	2.73	53,025
July 13, 2026	2.89	2.93	2.93	2.95	2.84	46,266
July 10, 2026	2.9	2.95	2.95	3.02	2.77	102,264
July 09, 2026	3	2.92	2.92	3.14	2.83	198,733
July 08, 2026	2.94	2.97	2.97	3.05	2.9	39,051