Jiayin Group Inc. (JFIN) NASDAQ
4.17
-0.18(-4.14%)
Currency In USD
- 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 $326.8 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $772.22, while $1000 invested 1 year ago would be worth $295.33. This corresponds to total returns of -67.32%, -22.78%, -70.47%, respectively, with annualized returns of -14.63%, -5.04%, -70.47%.
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 |
