Jiayin Group Inc.
JFINNASDAQCommunication Services● Active
$3.82
$-0.02(-0.47%)
Market Cap$199603919
P/E Ratio—
52W High$19.23
52W Low$3.7
Jiayin Group Inc.（JFIN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jfin · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.23
Jun 12, 2025
-80.2% from here
5-Year Low5Y
$1.57
May 11, 2022
+142.7% from low
IPO Priceadj.
$16.15
May 10, 2019
-76.4% since IPO
1 Year Ago
$17.69
Jun 9, 2025
-78.5% in 1Y
5 Years Ago
$6.35
Jun 8, 2021
-40.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · JFIN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.95 | $3.95 | $3.79 | $3.81 | $3.81 | 32K | -3.54% |
| Jun 5, 2026 | $4.02 | $4.09 | $3.80 | $3.84 | $3.84 | 139K | -4.48% |
| Jun 4, 2026 | $4.02 | $4.20 | $4.02 | $4.03 | $4.03 | 29K | +0.25% |
| Jun 3, 2026 | $4.21 | $4.23 | $3.97 | $4.03 | $4.03 | 83K | -4.28% |
| Jun 2, 2026 | $4.45 | $4.52 | $4.13 | $4.17 | $4.17 | 182K | -6.29% |
| Jun 1, 2026 | $4.41 | $4.51 | $4.26 | $4.35 | $4.35 | 71K | -1.36% |
| May 29, 2026 | $4.27 | $4.42 | $4.15 | $4.33 | $4.33 | 113K | +1.41% |
| May 28, 2026 | $4.42 | $4.52 | $4.21 | $4.24 | $4.24 | 77K | -4.07% |
| May 27, 2026 | $4.24 | $4.52 | $4.23 | $4.46 | $4.46 | 231K | +5.19% |
| May 26, 2026 | $4.22 | $4.25 | $4.00 | $4.19 | $4.19 | 82K | -0.71% |
| May 22, 2026 | $4.27 | $4.35 | $3.90 | $3.98 | $3.98 | 214K | -6.79% |
| May 21, 2026 | $4.33 | $4.39 | $4.25 | $4.36 | $4.36 | 63K | +0.69% |
| May 20, 2026 | $4.38 | $4.44 | $4.25 | $4.40 | $4.40 | 33K | +0.46% |
| May 19, 2026 | $4.37 | $4.39 | $4.31 | $4.31 | $4.31 | 11K | -1.37% |
| May 18, 2026 | $4.41 | $4.48 | $4.33 | $4.37 | $4.37 | 23K | -0.91% |
| May 15, 2026 | $4.55 | $4.55 | $4.37 | $4.43 | $4.43 | 31K | -2.64% |
| May 14, 2026 | $4.50 | $4.60 | $4.35 | $4.51 | $4.51 | 49K | +0.22% |
| May 13, 2026 | $4.87 | $4.98 | $4.48 | $4.50 | $4.50 | 224K | -7.60% |
| May 12, 2026 | $4.99 | $5.01 | $4.85 | $4.88 | $4.88 | 60K | -2.20% |
| May 11, 2026 | $4.97 | $5.01 | $4.95 | $4.97 | $4.97 | 68K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · JFIN
Jan 1 → Dec 31 · 6 years2026-36.0%$5.95 → $3.81
-36.0%
2025-7.8%$6.29 → $5.80
-7.8%
2024+23.9%$5.14 → $6.37
+23.9%
2023+129.2%$2.26 → $5.18
+129.2%
2022-20.4%$2.89 → $2.30
-20.4%
2021-64.6%$6.21 → $2.20
-64.6%
Best Year2023 · +129.2%
Worst Year2021 · -64.6%
Positive Years2 / 6
Avg Annual Return+4.1%
6Y Total Return-38.6%
6Y CAGR~-7.8% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$362.84+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$359.78+0.00%
Mkt Cap $4.35T
Meta Platforms, Inc.
META
$587.95+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.03+0.00%
Mkt Cap $345.4B
T-Mobile US, Inc.
TMUS
$178.80+0.00%
Mkt Cap $193.5B
Verizon Communications Inc.
VZ
$45.29+0.00%
Mkt Cap $189.1B
The Walt Disney Company
DIS
$99.14+0.00%
Mkt Cap $172.2B
AT&T Inc.
T
$22.61+0.00%
Mkt Cap $157.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.60+0.00%
Mkt Cap $126.5B
Spotify Technology S.A.
SPOT
$502.26+0.00%
Mkt Cap $103.3BWhat If You Invested in JFIN?
If you invested $1,000 in JFIN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$236
Total Return-76.4%
CAGR~-18.6% / yr
Profit$-764
Based on May 10, 2019 · $16.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Jiayin Group Inc.（JFIN）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JFIN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JFIN 历史股价FMP 日线复权 OHLCV