NASDAQ:JFIN | Historical Stock Price | Jiayin Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-05-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.64$2.80$4.78$8.16$13.93$23.762019-05-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$5.26$5.2627,000——
2019-12-30$5.24$5.2318,800——
2019-12-27$5.20$5.2010,900——
2019-12-26$5.19$5.1915,900——
2019-12-24$5.34$5.34800——
2019-12-23$5.08$5.0816,000——
2019-12-20$5.08$5.088,900——
2019-12-19$4.94$4.9429,700——
2019-12-18$5.27$5.279,200——
2019-12-17$5.64$5.641,200——
2019-12-16$5.69$5.692,700——
2019-12-13$5.62$5.614,800——
2019-12-12$5.51$5.514,600——
2019-12-11$5.80$5.8017,200——
2019-12-10$6.43$6.4315,500——
2019-12-09$6.94$6.942,300——
2019-12-06$6.83$6.8216,200——
2019-12-05$7.33$7.333,400——
2019-12-04$7.50$7.5022,100——
2019-12-03$7.65$7.6567,700——
2019-12-02$6.98$6.9835,500——
2019-11-29$7.06$7.064,400——
2019-11-27$7.41$7.4112,600——
2019-11-26$7.50$7.506,900——
2019-11-25$7.60$7.6031,200——
2019-11-22$7.09$7.0913,500——
2019-11-21$7.44$7.4423,800——
2019-11-20$7.50$7.5040,900——
2019-11-19$7.70$7.7016,400——
2019-11-18$7.51$7.5137,800——
2019-11-15$7.60$7.6016,000——
2019-11-14$7.59$7.597,400——
2019-11-13$7.80$7.809,600——
2019-11-12$7.97$7.9729,300——
2019-11-11$8.00$8.0015,600——
2019-11-08$8.19$8.1935,300——
2019-11-07$7.80$7.80167,900——
2019-11-06$8.20$8.2022,400——
2019-11-05$7.17$7.179,700——
2019-11-04$7.52$7.5216,900——
2019-11-01$7.75$7.7516,900——
2019-10-31$8.00$8.00110,900——
2019-10-30$8.80$8.8091,000——
2019-10-29$9.45$9.4588,200——
2019-10-28$9.52$9.525,600——
2019-10-25$9.80$9.805,600——
2019-10-24$9.56$9.5621,900——
2019-10-23$10.00$10.0023,000——
2019-10-22$9.80$9.8015,000——
2019-10-21$10.50$10.5011,100——
2019-10-18$10.51$10.5112,900——
2019-10-17$10.06$10.0622,800——
2019-10-16$11.25$11.252,400——
2019-10-15$10.88$10.885,800——
2019-10-14$11.50$11.505,700——
2019-10-11$11.42$11.4214,000——
2019-10-10$10.99$10.9921,400——
2019-10-09$11.67$11.6735,900——
2019-10-08$11.45$11.4516,200——
2019-10-07$12.10$12.1027,500——
2019-10-04$11.94$11.9412,800——
2019-10-03$11.59$11.5837,700——
2019-10-02$11.67$11.67533,600——
2019-10-01$12.38$12.38737,100——
2019-09-30$16.69$16.69315,500——
2019-09-27$14.54$14.5410,900——
2019-09-26$14.77$14.7740,300——
2019-09-25$14.88$14.88187,900——
2019-09-24$13.07$13.0771,800——
2019-09-23$13.25$13.25117,900——
2019-09-20$13.60$13.6022,900——
2019-09-19$13.80$13.8068,100——
2019-09-18$13.91$13.9162,800——
2019-09-17$14.10$14.10842,800——
2019-09-16$18.97$18.97389,600——
2019-09-13$16.57$16.5776,200——
2019-09-12$14.39$14.3962,600——
2019-09-11$14.60$14.6078,400——
2019-09-10$14.40$14.4065,800——
2019-09-09$14.06$14.06267,400——
2019-09-06$13.53$13.53333,300——
2019-09-05$14.30$14.30140,400——
2019-09-04$11.93$11.9334,500——
2019-09-03$11.90$11.9034,800——
2019-08-30$11.98$11.9811,100——
2019-08-29$12.30$12.3010,600——
2019-08-28$11.59$11.591,300——
2019-08-27$11.44$11.449,700——
2019-08-26$11.92$11.929,500——
2019-08-23$12.50$12.5039,600——
2019-08-22$12.47$12.474,700——
2019-08-21$13.00$13.0029,000——
2019-08-20$12.50$12.5015,200——
2019-08-19$11.41$11.4112,800——
2019-08-16$10.61$10.6112,000——
2019-08-15$10.56$10.5631,300——
2019-08-14$10.60$10.6060,100——
2019-08-13$10.65$10.6524,300——
2019-08-12$11.26$11.2638,300——
2019-08-09$12.52$12.5213,200——
2019-08-08$12.50$12.5025,100——
2019-08-07$12.87$12.8725,400——
2019-08-06$12.49$12.4922,000——
2019-08-05$12.38$12.3851,000——
2019-08-02$12.77$12.77226,200——
2019-08-01$14.37$14.37355,100——
2019-07-31$14.89$14.89796,000——
2019-07-30$16.68$16.681,431,900——
2019-07-29$17.00$17.00174,500——
2019-07-26$14.95$14.9526,900——
2019-07-25$15.69$15.69120,000——
2019-07-24$15.36$15.36288,400——
2019-07-23$12.10$12.10126,900——
2019-07-22$10.15$10.15643,200——
2019-07-19$9.55$9.55443,800——
2019-07-18$9.50$9.50560,300——
2019-07-17$9.41$9.41440,800——
2019-07-16$9.22$9.22182,700——
2019-07-15$9.35$9.3515,400——
2019-07-12$9.32$9.3230,300——
2019-07-11$9.45$9.45197,400——
2019-07-10$10.95$10.9588,100——
2019-07-09$11.50$11.5055,400——
2019-07-08$13.10$13.1064,000——
2019-07-05$14.93$14.931,275,400——
2019-07-03$16.00$16.001,152,400——
2019-07-02$16.21$16.2135,300——
2019-07-01$15.19$15.1940,400——
2019-06-28$15.99$15.99103,900——
2019-06-27$14.00$14.00110,000——
2019-06-26$12.95$12.952,200——
2019-06-25$12.76$12.7610,900——
2019-06-24$13.99$13.998,900——
2019-06-21$14.39$14.3936,900——
2019-06-20$13.94$13.94122,000——
2019-06-19$12.50$12.5038,100——
2019-06-18$12.14$12.1429,100——
2019-06-17$12.30$12.3018,800——
2019-06-14$13.00$13.00137,900——
2019-06-13$11.36$11.3640,800——
2019-06-12$11.51$11.51177,700——
2019-06-11$11.20$11.20194,700——
2019-06-10$10.52$10.5231,500——
2019-06-07$10.50$10.5020,900——
2019-06-06$10.94$10.9414,700——
2019-06-05$10.51$10.5132,900——
2019-06-04$10.90$10.9013,200——
2019-06-03$11.07$11.0715,600——
2019-05-31$12.04$12.0459,200——
2019-05-30$10.52$10.527,800——
2019-05-29$10.49$10.4925,800——
2019-05-28$10.58$10.5827,700——
2019-05-24$11.00$11.0021,200——
2019-05-23$11.03$11.03660,900——
2019-05-22$10.55$10.55842,900——
2019-05-21$10.53$10.5357,400——
2019-05-20$12.51$12.5191,400——
2019-05-17$13.51$13.511,633,800——
2019-05-16$21.70$21.70112,700——
2019-05-15$13.90$13.90277,200——
2019-05-14$15.26$15.2670,300——
2019-05-13$15.16$15.16114,400——
2019-05-10$16.15$16.151,523,200——