Jiayin Group Inc. (JFIN) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +6.7%
- 3M
- -44.1%
- YTD
- -76.2%
- 1Y
- -83.8%
- 3Y
- -34.5%
- 5Y
- -18.3%
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
- -77.7%
JFIN Stock Price Trajectory (2019–2026)
As of November 9, 2026, Jiayin Group Inc. (JFIN) trades at $1.43, representing a -83.8% return over the past year. The stock has delivered a -11.1% total return over five years (-18.3% 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 -95.2%, currently trading 61% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers QFIN (-75.3% 1Y), LX (-84.5% 1Y), and FINV (-51.2% 1Y), JFIN has underperformed the peer group average. Compare JFIN vs QFIN →
JFIN Historical Price Data · from 2019
Rows 1–50 of 1,885| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.47 | 1.49 | 1.43 | 1.43 | 25K | -4.67% |
| 2026-11-05 | 1.59 | 1.59 | 1.43 | 1.50 | 38K | -3.23% |
| 2026-11-04 | 1.58 | 1.62 | 1.50 | 1.55 | 49K | -1.27% |
| 2026-11-03 | 1.60 | 1.60 | 1.54 | 1.57 | 52K | -3.68% |
| 2026-11-02 | 1.67 | 1.74 | 1.58 | 1.63 | 128K | +0.62% |
| 2026-10-30 | 1.82 | 1.82 | 1.59 | 1.62 | 608K | -5.81% |
| 2026-10-29 | 1.32 | 1.88 | 1.32 | 1.72 | 11.01M | +37.60% |
| 2026-10-28 | 1.36 | 1.38 | 1.24 | 1.25 | 78K | -5.30% |
| 2026-10-27 | 1.31 | 1.33 | 1.30 | 1.32 | 11K | +0.76% |
| 2026-10-26 | 1.32 | 1.38 | 1.27 | 1.31 | 15K | +0.77% |
| 2026-10-23 | 1.31 | 1.34 | 1.27 | 1.30 | 4K | +1.56% |
| 2026-10-22 | 1.31 | 1.35 | 1.27 | 1.28 | 16K | -3.03% |
| 2026-10-21 | 1.28 | 1.43 | 1.28 | 1.32 | 94K | +5.60% |
| 2026-10-20 | 1.34 | 1.34 | 1.25 | 1.25 | 26K | -6.72% |
| 2026-10-19 | 1.28 | 1.40 | 1.21 | 1.34 | 93K | +4.69% |
| 2026-10-16 | 1.26 | 1.32 | 1.21 | 1.28 | 64K | +4.92% |
| 2026-10-15 | 1.19 | 1.28 | 1.17 | 1.22 | 33K | +0.83% |
| 2026-10-14 | 1.26 | 1.32 | 1.21 | 1.21 | 28K | -6.20% |
| 2026-10-13 | 1.20 | 1.31 | 1.13 | 1.29 | 95K | +2.38% |
| 2026-10-12 | 1.32 | 1.32 | 1.22 | 1.26 | 41K | -6.67% |
| 2026-10-09 | 1.30 | 1.37 | 1.30 | 1.35 | 17K | +2.27% |
| 2026-10-08 | 1.29 | 1.40 | 1.29 | 1.32 | 41K | -2.94% |
| 2026-10-07 | 1.35 | 1.40 | 1.30 | 1.36 | 17K | +1.49% |
| 2026-10-06 | 1.35 | 1.36 | 1.34 | 1.34 | 6K | -4.96% |
| 2026-10-05 | 1.30 | 1.44 | 1.30 | 1.41 | 34K | +7.63% |
| 2026-10-02 | 1.30 | 1.33 | 1.26 | 1.31 | 41K | -1.50% |
| 2026-10-01 | 1.38 | 1.43 | 1.33 | 1.33 | 27K | -5.00% |
| 2026-09-30 | 1.39 | 1.42 | 1.38 | 1.40 | 20K | +0.72% |
| 2026-09-29 | 1.43 | 1.43 | 1.38 | 1.39 | 18K | -3.47% |
| 2026-09-28 | 1.51 | 1.51 | 1.42 | 1.44 | 27K | -4.64% |
| 2026-09-25 | 1.51 | 1.52 | 1.49 | 1.51 | 17K | -0.66% |
| 2026-09-24 | 1.55 | 1.55 | 1.50 | 1.52 | 24K | -1.94% |
| 2026-09-23 | 1.60 | 1.60 | 1.52 | 1.55 | 34K | -1.27% |
| 2026-09-22 | 1.55 | 1.58 | 1.55 | 1.57 | 45K | +1.29% |
| 2026-09-21 | 1.51 | 1.59 | 1.46 | 1.55 | 159K | +6.16% |
| 2026-09-18 | 1.52 | 1.62 | 1.46 | 1.46 | 69K | -2.01% |
| 2026-09-17 | 1.46 | 1.58 | 1.46 | 1.49 | 22K | 0.00% |
| 2026-09-16 | 1.42 | 1.50 | 1.42 | 1.49 | 29K | +2.76% |
| 2026-09-15 | 1.45 | 1.48 | 1.42 | 1.45 | 33K | -1.36% |
| 2026-09-14 | 1.43 | 1.48 | 1.43 | 1.47 | 13K | +2.08% |
| 2026-09-11 | 1.44 | 1.48 | 1.42 | 1.44 | 19K | 0.00% |
| 2026-09-10 | 1.50 | 1.52 | 1.42 | 1.44 | 58K | -4.00% |
| 2026-09-09 | 1.55 | 1.58 | 1.50 | 1.50 | 86K | -3.23% |
| 2026-09-08 | 1.70 | 1.72 | 1.52 | 1.55 | 155K | -8.82% |
| 2026-09-04 | 1.73 | 1.86 | 1.70 | 1.70 | 157K | -6.08% |
| 2026-09-03 | 1.79 | 1.83 | 1.76 | 1.81 | 53K | 0.00% |
| 2026-09-02 | 1.86 | 1.89 | 1.70 | 1.81 | 94K | -4.74% |
| 2026-09-01 | 1.95 | 1.99 | 1.86 | 1.90 | 87K | -5.47% |
| 2026-08-31 | 2.10 | 2.12 | 1.88 | 2.01 | 93K | -4.29% |
| 2026-08-28 | 2.13 | 2.15 | 1.95 | 2.10 | 202K | -3.23% |
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 -83.8% over the past year, below its 5-year annualized CAGR of -18.3%. 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 $9.76. Current 1-year return of -83.8% 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.