Jiayin Group Inc. (JFIN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
JFIN Historical Return
If you invested $1000 in Jiayin Group Inc. (JFIN) since IPO date, it would be worth $169.28 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $690.1, while $1000 invested 1 year ago would be worth $169.01. This corresponds to total returns of -83.07%, -30.99%, -83.1%, respectively, with annualized returns of -21.76%, -7.15%, -83.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
JFIN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 2.97 | 2.98 | 2.98 | 3.02 | 2.83 | 97,411 |
| July 06, 2026 | 2.91 | 2.96 | 2.96 | 3.14 | 2.91 | 35,211 |
| July 02, 2026 | 3.04 | 2.86 | 2.86 | 3.04 | 2.82 | 50,938 |
| July 01, 2026 | 2.9 | 3.02 | 3.02 | 3.12 | 2.9 | 44,795 |
| June 30, 2026 | 3.01 | 2.86 | 2.86 | 3.05 | 2.86 | 72,456 |
| June 29, 2026 | 3.05 | 3.05 | 3.05 | 3.07 | 2.93 | 67,367 |
| June 26, 2026 | 2.99 | 3.01 | 3.01 | 3.13 | 2.92 | 55,164 |
| June 25, 2026 | 3 | 3.01 | 3.01 | 3.13 | 2.98 | 60,723 |
| June 24, 2026 | 2.76 | 3.01 | 3.01 | 3.12 | 2.75 | 200,796 |
| June 23, 2026 | 3.19 | 2.85 | 2.85 | 3.57 | 2.7 | 836,962 |
| June 22, 2026 | 4 | 3.98 | 3.98 | 4.29 | 3.93 | 128,276 |
| June 18, 2026 | 3.92 | 4.01 | 4.01 | 4.19 | 3.87 | 84,607 |
| June 17, 2026 | 4.1 | 3.92 | 3.92 | 4.25 | 3.91 | 26,424 |
| June 16, 2026 | 4.18 | 4.07 | 4.07 | 4.18 | 4.04 | 30,300 |
| June 15, 2026 | 4.11 | 4.19 | 4.19 | 4.28 | 4.07 | 51,411 |
| June 12, 2026 | 3.9 | 4.05 | 4.05 | 4.08 | 3.9 | 34,117 |
| June 11, 2026 | 3.89 | 3.94 | 3.94 | 4 | 3.89 | 32,532 |
| June 10, 2026 | 3.9 | 3.99 | 3.99 | 4.07 | 3.9 | 29,493 |
| June 09, 2026 | 3.89 | 3.89 | 3.89 | 4.03 | 3.85 | 38,572 |
| June 08, 2026 | 3.91 | 3.85 | 3.85 | 3.94 | 3.79 | 55,882 |
| June 05, 2026 | 4.02 | 3.84 | 3.84 | 4.09 | 3.8 | 0 |
| June 04, 2026 | 4.02 | 4.03 | 4.03 | 4.2 | 4.02 | 28,931 |
| June 03, 2026 | 4.21 | 4.03 | 4.03 | 4.23 | 3.97 | 82,644 |
| 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 |
AD
