Jiayin Group Inc. (JFIN) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
JFIN Historical Performance
Short-Term Returns
JFIN Stock Price Trajectory (2019–2026)
As of May 7, 2026, Jiayin Group Inc. (JFIN) trades at $4.93, representing a -61.0% return over the past year. The stock has delivered a +17.0% total return over five years (-3.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $30.00 on June 10, 2020. From this peak, JFIN has corrected -83.6%, currently trading 41% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers QFIN (-68.7% 1Y), LX (-74.8% 1Y), and FINV (-39.5% 1Y), JFIN has underperformed the peer group average. Compare JFIN vs QFIN →
JFIN Historical Price Data (2019–2026)
Showing 30 of 1,758 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.93 | 4.97 | 4.81 | 4.93 | 37K | +0.61% |
| 2026-05-05 | 4.90 | 4.92 | 4.85 | 4.90 | 30K | -0.41% |
| 2026-05-04 | 4.84 | 4.95 | 4.76 | 4.92 | 53K | +2.93% |
| 2026-05-01 | 4.71 | 4.79 | 4.70 | 4.78 | 19K | +1.27% |
| 2026-04-30 | 4.61 | 4.72 | 4.58 | 4.72 | 17K | +3.06% |
| 2026-04-29 | 4.70 | 4.75 | 4.52 | 4.58 | 35K | -2.76% |
| 2026-04-28 | 4.66 | 4.75 | 4.59 | 4.71 | 27K | +3.74% |
| 2026-04-27 | 4.67 | 4.69 | 4.52 | 4.54 | 22K | -2.58% |
| 2026-04-24 | 4.61 | 4.69 | 4.59 | 4.66 | 35K | +0.65% |
| 2026-04-23 | 4.71 | 4.72 | 4.54 | 4.63 | 39K | -3.34% |
| 2026-04-22 | 4.67 | 4.79 | 4.59 | 4.79 | 30K | +4.81% |
| 2026-04-21 | 4.68 | 4.68 | 4.53 | 4.57 | 28K | -1.30% |
| 2026-04-20 | 4.64 | 4.71 | 4.53 | 4.63 | 33K | -0.86% |
| 2026-04-17 | 4.78 | 4.87 | 4.56 | 4.67 | 50K | -0.64% |
| 2026-04-16 | 4.52 | 5.00 | 4.40 | 4.70 | 172K | +3.98% |
| 2026-04-15 | 4.43 | 4.54 | 4.32 | 4.52 | 30K | +2.26% |
| 2026-04-14 | 4.26 | 4.45 | 4.26 | 4.42 | 37K | +3.76% |
| 2026-04-13 | 4.16 | 4.26 | 4.11 | 4.26 | 43K | +1.67% |
| 2026-04-10 | 4.25 | 4.31 | 4.10 | 4.19 | 65K | +0.48% |
| 2026-04-09 | 4.24 | 4.24 | 4.14 | 4.17 | 34K | -4.79% |
| 2026-04-08 | 4.36 | 4.55 | 4.25 | 4.38 | 42K | +2.34% |
| 2026-04-07 | 4.36 | 4.49 | 4.21 | 4.28 | 82K | -2.06% |
| 2026-04-06 | 4.16 | 4.43 | 4.16 | 4.37 | 44K | +4.30% |
| 2026-04-02 | 3.96 | 4.21 | 3.80 | 4.19 | 97K | +5.81% |
| 2026-04-01 | 4.21 | 4.22 | 3.93 | 3.96 | 126K | -5.49% |
| 2026-03-31 | 4.34 | 4.34 | 3.71 | 4.19 | 542K | -12.34% |
| 2026-03-30 | 4.85 | 4.93 | 4.73 | 4.78 | 67K | -1.65% |
| 2026-03-27 | 4.95 | 5.00 | 4.80 | 4.86 | 66K | +0.62% |
| 2026-03-26 | 5.38 | 5.38 | 4.82 | 4.83 | 103K | -10.72% |
| 2026-03-25 | 5.23 | 5.46 | 4.97 | 5.41 | 141K | +3.44% |
See JFIN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs JFIN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare JFIN vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonJFIN — Frequently Asked Questions
Quick answers to the most common questions about buying JFIN stock.
How has JFIN stock performed recently?
JFIN declined -61.0% over the past year, below its 5-year annualized CAGR of -3.8%. 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 $19.23. Current 1-year return of -61.0% 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.