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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.05$3.05222,900——
2020-12-30$3.05$3.05205,000——
2020-12-29$3.07$3.07348,100——
2020-12-28$3.21$3.21131,300——
2020-12-24$3.23$3.2379,400——
2020-12-23$3.33$3.33192,500——
2020-12-22$3.38$3.3872,100——
2020-12-21$3.46$3.46169,400——
2020-12-18$3.67$3.6774,900——
2020-12-17$3.64$3.64202,800——
2020-12-16$3.75$3.7542,200——
2020-12-15$3.72$3.7295,800——
2020-12-14$3.59$3.59130,600——
2020-12-11$3.73$3.73138,400——
2020-12-10$3.72$3.72112,800——
2020-12-09$3.91$3.91408,000——
2020-12-08$3.76$3.76147,200——
2020-12-07$3.70$3.70141,600——
2020-12-04$3.88$3.88353,700——
2020-12-03$4.10$4.101,824,700——
2020-12-02$3.31$3.31251,400——
2020-12-01$3.32$3.32382,600——
2020-11-30$3.31$3.31610,900——
2020-11-27$3.77$3.77496,300——
2020-11-25$4.01$4.015,015,200——
2020-11-24$3.39$3.39631,400——
2020-11-23$3.15$3.15257,000——
2020-11-20$2.95$2.95268,600——
2020-11-19$2.83$2.8290,100——
2020-11-18$2.89$2.89150,900——
2020-11-17$2.91$2.91155,200——
2020-11-16$2.76$2.7682,500——
2020-11-13$2.84$2.84122,100——
2020-11-12$2.83$2.83168,400——
2020-11-11$2.74$2.7452,900——
2020-11-10$2.68$2.6880,800——
2020-11-09$2.74$2.74154,500——
2020-11-06$2.70$2.70104,100——
2020-11-05$2.74$2.74168,500——
2020-11-04$2.79$2.7969,500——
2020-11-03$2.73$2.7343,100——
2020-11-02$2.77$2.7764,000——
2020-10-30$2.82$2.82120,300——
2020-10-29$2.92$2.92102,100——
2020-10-28$2.84$2.84140,000——
2020-10-27$2.96$2.96226,600——
2020-10-26$2.96$2.96193,200——
2020-10-23$3.08$3.0890,900——
2020-10-22$3.07$3.07699,500——
2020-10-21$3.22$3.221,403,600——
2020-10-20$3.07$3.07250,100——
2020-10-19$3.22$3.22511,500——
2020-10-16$3.07$3.07311,900——
2020-10-15$3.02$3.02135,600——
2020-10-14$3.00$3.00155,400——
2020-10-13$2.92$2.92118,600——
2020-10-12$2.94$2.94296,200——
2020-10-09$2.85$2.8579,800——
2020-10-08$2.91$2.9192,200——
2020-10-07$2.83$2.83178,300——
2020-10-06$2.82$2.82244,500——
2020-10-05$2.92$2.92314,900——
2020-10-02$2.98$2.98293,800——
2020-10-01$2.92$2.92627,000——
2020-09-30$3.33$3.337,474,100——
2020-09-29$3.04$3.043,099,000——
2020-09-28$3.00$3.00243,400——
2020-09-25$2.90$2.9069,700——
2020-09-24$2.85$2.85125,800——
2020-09-23$3.08$3.08247,100——
2020-09-22$3.26$3.26320,000——
2020-09-21$2.88$2.8857,300——
2020-09-18$2.84$2.8474,100——
2020-09-17$3.00$3.00281,700——
2020-09-16$2.75$2.75332,100——
2020-09-15$2.51$2.5177,100——
2020-09-14$2.55$2.5554,000——
2020-09-11$2.55$2.5557,100——
2020-09-10$2.58$2.58134,700——
2020-09-09$2.60$2.60149,000——
2020-09-08$2.66$2.6694,300——
2020-09-04$2.79$2.79167,600——
2020-09-03$2.88$2.88169,700——
2020-09-02$2.90$2.90998,100——
2020-09-01$3.75$3.75610,500——
2020-08-31$4.10$4.10787,300——
2020-08-28$3.76$3.76480,500——
2020-08-27$3.40$3.40190,900——
2020-08-26$3.49$3.49698,300——
2020-08-25$3.60$3.603,948,900——
2020-08-24$2.70$2.70182,900——
2020-08-21$2.70$2.70261,500——
2020-08-20$2.80$2.80706,000——
2020-08-19$3.09$3.09206,400——
2020-08-18$3.37$3.3786,900——
2020-08-17$3.34$3.34118,000——
2020-08-14$3.39$3.39249,500——
2020-08-13$3.45$3.45357,900——
2020-08-12$3.46$3.4699,600——
2020-08-11$3.49$3.49151,400——
2020-08-10$3.72$3.7277,000——
2020-08-07$3.69$3.69303,400——
2020-08-06$3.67$3.67328,300——
2020-08-05$3.48$3.48118,500——
2020-08-04$3.45$3.45120,000——
2020-08-03$3.48$3.48105,400——
2020-07-31$3.53$3.53299,700——
2020-07-30$3.61$3.611,094,400——
2020-07-29$3.46$3.46180,800——
2020-07-28$3.57$3.57129,700——
2020-07-27$3.67$3.67121,100——
2020-07-24$3.70$3.70228,600——
2020-07-23$3.81$3.81415,500——
2020-07-22$3.99$3.99346,000——
2020-07-21$4.08$4.08883,700——
2020-07-20$3.93$3.93320,800——
2020-07-17$3.92$3.921,076,200——
2020-07-16$3.81$3.81439,700——
2020-07-15$3.82$3.82763,100——
2020-07-14$3.63$3.63642,900——
2020-07-13$3.85$3.85708,800——
2020-07-10$4.22$4.221,352,900——
2020-07-09$4.06$4.06818,400——
2020-07-08$4.14$4.14890,800——
2020-07-07$3.99$3.99498,300——
2020-07-06$4.19$4.191,770,400——
2020-07-02$3.88$3.88400,900——
2020-07-01$4.00$4.001,114,600——
2020-06-30$3.91$3.91536,500——
2020-06-29$3.86$3.86726,900——
2020-06-26$3.98$3.98733,700——
2020-06-25$4.28$4.28703,100——
2020-06-24$4.56$4.564,382,200——
2020-06-23$4.30$4.302,521,200——
2020-06-22$4.40$4.40857,800——
2020-06-19$4.96$4.961,021,300——
2020-06-18$5.11$5.111,973,300——
2020-06-17$5.30$5.301,716,800——
2020-06-16$5.77$5.776,490,100——
2020-06-15$5.72$5.7214,993,600——
2020-06-12$4.55$4.5511,303,500——
2020-06-11$3.90$3.907,608,500——
2020-06-10$5.80$5.8040,185,100——
2020-06-09$2.95$2.9587,200——
2020-06-08$2.34$2.3424,900——
2020-06-05$2.25$2.2519,900——
2020-06-04$2.25$2.2510,300——
2020-06-03$2.30$2.308,100——
2020-06-02$2.19$2.192,400——
2020-06-01$2.18$2.1819,100——
2020-05-29$2.07$2.0713,900——
2020-05-28$2.00$2.009,500——
2020-05-27$2.09$2.094,800——
2020-05-26$2.00$2.003,700——
2020-05-22$2.05$2.053,400——
2020-05-21$2.05$2.052,800——
2020-05-20$2.00$2.002,600——
2020-05-19$1.99$1.992,300——
2020-05-18$2.00$2.007,000——
2020-05-15$1.92$1.927,900——
2020-05-14$1.93$1.935,100——
2020-05-13$2.00$2.0012,600——
2020-05-12$2.00$2.0015,800——
2020-05-11$2.00$2.0040,400——
2020-05-08$2.09$2.0920,200——
2020-05-07$2.10$2.1016,400——
2020-05-06$2.18$2.188,600——
2020-05-05$2.25$2.259,600——
2020-05-04$2.29$2.2910,200——
2020-05-01$2.18$2.189,600——
2020-04-30$2.27$2.2717,800——
2020-04-29$2.40$2.409,100——
2020-04-28$2.42$2.429,400——
2020-04-27$2.40$2.407,600——
2020-04-24$2.34$2.333,700——
2020-04-23$2.51$2.514,300——
2020-04-22$2.47$2.474,300——
2020-04-21$2.50$2.507,000——
2020-04-20$2.71$2.714,700——
2020-04-17$2.66$2.6615,500——
2020-04-16$2.80$2.8010,100——
2020-04-15$2.79$2.7939,200——
2020-04-14$2.68$2.6819,700——
2020-04-13$2.44$2.4416,500——
2020-04-09$2.30$2.3017,400——
2020-04-08$2.39$2.3961,000——
2020-04-07$2.12$2.1246,300——
2020-04-06$2.10$2.1031,800——
2020-04-03$2.30$2.3022,600——
2020-04-02$2.16$2.1618,000——
2020-04-01$2.25$2.2557,100——
2020-03-31$2.55$2.5551,800——
2020-03-30$2.55$2.5527,600——
2020-03-27$2.69$2.6974,600——
2020-03-26$2.71$2.71158,900——
2020-03-25$2.61$2.61277,300——
2020-03-24$3.65$3.64567,800——
2020-03-23$3.03$3.03774,900——
2020-03-20$1.76$1.763,900——
2020-03-19$2.33$2.334,700——
2020-03-18$2.17$2.1719,300——
2020-03-17$3.03$3.0248,000——
2020-03-16$1.64$1.641,600——
2020-03-13$1.93$1.935,300——
2020-03-12$1.84$1.845,600——
2020-03-11$2.54$2.540——
2020-03-10$2.54$2.54500——
2020-03-09$2.20$2.203,400——
2020-03-06$2.73$2.7311,100——
2020-03-05$2.87$2.87700——
2020-03-04$2.97$2.974,300——
2020-03-03$2.99$2.995,500——
2020-03-02$2.88$2.883,600——
2020-02-28$2.57$2.571,400——
2020-02-27$3.16$3.163,400——
2020-02-26$3.18$3.18300——
2020-02-25$2.92$2.923,000——
2020-02-24$2.90$2.893,100——
2020-02-21$2.77$2.7715,300——
2020-02-20$3.16$3.1511,500——
2020-02-19$3.22$3.22800——
2020-02-18$3.22$3.228,400——
2020-02-14$3.12$3.125,700——
2020-02-13$3.11$3.114,600——
2020-02-12$3.08$3.0713,600——
2020-02-11$3.14$3.14900——
2020-02-10$3.15$3.154,500——
2020-02-07$3.03$3.039,100——
2020-02-06$3.20$3.202,900——
2020-02-05$3.56$3.562,600——
2020-02-04$3.48$3.484,600——
2020-02-03$3.41$3.4117,600——
2020-01-31$3.00$3.0016,400——
2020-01-30$3.79$3.791,100——
2020-01-29$3.88$3.88400——
2020-01-28$3.71$3.715,100——
2020-01-27$4.00$4.009,200——
2020-01-24$4.16$4.167,200——
2020-01-23$4.36$4.361,500——
2020-01-22$4.35$4.357,900——
2020-01-21$4.24$4.2439,800——
2020-01-17$5.35$5.351,700——
2020-01-16$5.31$5.311,200——
2020-01-15$5.31$5.312,100——
2020-01-14$5.42$5.421,200——
2020-01-13$5.31$5.313,700——
2020-01-10$5.18$5.186,500——
2020-01-09$5.38$5.383,600——
2020-01-08$5.27$5.272,700——
2020-01-07$5.27$5.272,300——
2020-01-06$5.17$5.177,400——
2020-01-03$5.60$5.6010,200——
2020-01-02$5.28$5.284,300——