Jiayin Group Inc. (JFIN) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -34.5%
- 3M
- -49.5%
- YTD
- -74.8%
- 1Y
- -86.3%
- 3Y
- -32.6%
- 5Y
- -17.8%
Loading 10-year price history...
JFIN Historical Performance
JFIN Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- -67.4%
- 2020 annual price return
- -42.2%
- 2021 annual price return
- -30.4%
- 2022 annual price return
- -0.4%
- 2023 annual price return
- +113.2%
- 2024 annual price return
- +25.9%
- 2025 annual price return
- -11.6%
- 2026 annual price return
- -64.1%
JFIN Stock Price Trajectory (2019–2026)
As of September 25, 2026, Jiayin Group Inc. (JFIN) trades at $1.52, representing a -86.3% return over the past year. The stock has delivered a -11.9% total return over five years (-17.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $30.00 on June 10, 2020. From this peak, JFIN has corrected -94.9%, currently trading 66% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers QFIN (-76.0% 1Y), LX (-86.7% 1Y), and FINV (-59.3% 1Y), JFIN has underperformed the peer group average. Compare JFIN vs QFIN →
JFIN Historical Price Data · from 2019
Rows 1–50 of 1,854| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 1.55 | 1.55 | 1.50 | 1.52 | 23K | -1.94% |
| 2026-09-23 | 1.60 | 1.60 | 1.53 | 1.55 | 34K | -1.27% |
| 2026-09-22 | 1.55 | 1.58 | 1.55 | 1.57 | 42K | +1.29% |
| 2026-09-21 | 1.56 | 1.56 | 1.50 | 1.55 | 158K | +6.16% |
| 2026-09-18 | 1.50 | 1.62 | 1.46 | 1.46 | 69K | -2.01% |
| 2026-09-17 | 1.53 | 1.57 | 1.49 | 1.49 | 21K | -0.15% |
| 2026-09-16 | 1.50 | 1.50 | 1.46 | 1.49 | 29K | +2.91% |
| 2026-09-15 | 1.45 | 1.45 | 1.42 | 1.45 | 33K | -1.36% |
| 2026-09-14 | 1.45 | 1.47 | 1.45 | 1.47 | 13K | +2.08% |
| 2026-09-11 | 1.48 | 1.48 | 1.42 | 1.44 | 18K | 0.00% |
| 2026-09-10 | 1.49 | 1.52 | 1.42 | 1.44 | 57K | -4.00% |
| 2026-09-09 | 1.56 | 1.57 | 1.50 | 1.50 | 86K | -3.23% |
| 2026-09-08 | 1.69 | 1.71 | 1.52 | 1.55 | 154K | -8.82% |
| 2026-09-04 | 1.73 | 1.86 | 1.70 | 1.70 | 157K | -5.82% |
| 2026-09-03 | 1.80 | 1.82 | 1.76 | 1.80 | 53K | -0.28% |
| 2026-09-02 | 1.76 | 1.81 | 1.70 | 1.81 | 94K | -4.74% |
| 2026-09-01 | 1.95 | 1.95 | 1.86 | 1.90 | 87K | -5.47% |
| 2026-08-31 | 1.92 | 2.01 | 1.90 | 2.01 | 92K | -4.29% |
| 2026-08-28 | 2.13 | 2.15 | 1.95 | 2.10 | 202K | -3.23% |
| 2026-08-27 | 2.33 | 2.33 | 2.14 | 2.17 | 104K | -5.24% |
| 2026-08-26 | 2.36 | 2.36 | 2.26 | 2.29 | 26K | -1.72% |
| 2026-08-25 | 2.31 | 2.37 | 2.30 | 2.33 | 16K | +0.43% |
| 2026-08-24 | 2.45 | 2.46 | 2.32 | 2.32 | 24K | -4.53% |
| 2026-08-21 | 2.41 | 2.50 | 2.32 | 2.43 | 16K | +2.97% |
| 2026-08-20 | 2.36 | 2.42 | 2.30 | 2.36 | 37K | -1.67% |
| 2026-08-19 | 2.37 | 2.55 | 2.30 | 2.40 | 54K | +3.00% |
| 2026-08-18 | 2.28 | 2.50 | 2.28 | 2.33 | 36K | +4.95% |
| 2026-08-17 | 2.27 | 2.33 | 2.22 | 2.22 | 25K | -2.63% |
| 2026-08-14 | 2.29 | 2.30 | 2.25 | 2.28 | 10K | -0.87% |
| 2026-08-13 | 2.29 | 2.34 | 2.26 | 2.30 | 26K | -0.43% |
| 2026-08-12 | 2.38 | 2.46 | 2.25 | 2.31 | 30K | -2.94% |
| 2026-08-11 | 2.46 | 2.53 | 2.33 | 2.38 | 30K | -4.80% |
| 2026-08-10 | 2.60 | 2.66 | 2.39 | 2.50 | 86K | -4.21% |
| 2026-08-07 | 2.60 | 2.64 | 2.60 | 2.61 | 19K | +1.95% |
| 2026-08-06 | 2.76 | 2.76 | 2.42 | 2.56 | 17K | -7.58% |
| 2026-08-05 | 2.40 | 2.78 | 2.33 | 2.77 | 98K | +17.37% |
| 2026-08-04 | 2.20 | 2.39 | 2.20 | 2.36 | 39K | +8.76% |
| 2026-08-03 | 2.19 | 2.28 | 2.16 | 2.17 | 136K | +0.46% |
| 2026-07-31 | 2.20 | 2.21 | 2.16 | 2.16 | 19K | -2.26% |
| 2026-07-30 | 2.20 | 2.24 | 2.15 | 2.21 | 30K | +0.91% |
| 2026-07-29 | 2.19 | 2.27 | 2.16 | 2.19 | 21K | 0.00% |
| 2026-07-28 | 2.13 | 2.21 | 2.13 | 2.19 | 14K | +1.86% |
| 2026-07-27 | 2.16 | 2.26 | 2.12 | 2.15 | 50K | -0.46% |
| 2026-07-24 | 2.18 | 2.21 | 2.15 | 2.16 | 28K | -2.70% |
| 2026-07-23 | 2.28 | 2.35 | 2.19 | 2.22 | 61K | -3.06% |
| 2026-07-22 | 2.42 | 2.44 | 2.26 | 2.29 | 70K | -6.91% |
| 2026-07-21 | 2.53 | 2.59 | 2.43 | 2.46 | 24K | -0.81% |
| 2026-07-20 | 2.50 | 2.61 | 2.44 | 2.48 | 132K | -0.40% |
| 2026-07-17 | 2.51 | 2.57 | 2.42 | 2.49 | 50K | -2.35% |
| 2026-07-16 | 2.57 | 2.62 | 2.52 | 2.55 | 62K | -2.30% |
JFIN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
JFIN — Frequently Asked Questions
Quick answers to the most common questions about buying JFIN stock.
How has JFIN stock performed recently?
JFIN declined -86.3% over the past year, below its 5-year annualized CAGR of -17.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is JFIN's all-time high price?
Jiayin Group Inc. reached $30.00 on 2020-06-10. The 52-week high is $11.64. Current 1-year return of -86.3% places the stock further from historical peaks.
Where can I download JFIN historical price data?
This page provides JFIN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.