Skip to main content
JFIN logo

Jiayin Group Inc.

JFINNASDAQFinancialsCredit Services

$1.21Today:- (-)1Y −87.54%

As of Oct 15, 2026 close

Market cap
$63.40M
P/E (TTM)
1.83
Forward P/E
3.62
Dividend yield
-
52-week range
$1.13$10.65
Volume (live)
-
Avg. volume (3M)
47.17K

Jiayin Group (JFIN) Historical Stock Prices

Analyze Jiayin Group (JFIN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Jiayin Group (JFIN) Interactive Price Chart

Interactive historical price chart showing Jiayin Group stock price movements and trends across multiple time periods.

Loading chart...

JFIN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
JFIN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20261.191.281.171.211.2133.34K
Oct 14, 20261.261.321.211.211.2128.23K
Oct 13, 20261.201.311.131.291.2994.79K
Oct 12, 20261.321.321.221.261.2641.42K
Oct 9, 20261.301.371.301.341.3416.70K
Oct 8, 20261.291.401.291.321.3241.19K
Oct 7, 20261.351.401.301.361.3616.68K
Oct 6, 20261.351.361.341.341.346.17K
Oct 5, 20261.301.441.301.411.4133.44K
Oct 2, 20261.301.331.261.311.3140.77K
Oct 1, 20261.381.431.321.331.3326.56K
Sep 30, 20261.391.421.381.401.4020.31K
Sep 29, 20261.431.431.381.391.3918.18K
Sep 28, 20261.511.511.421.441.4427.26K
Sep 25, 20261.511.521.491.511.5117.09K
Sep 24, 20261.551.551.501.521.5223.50K
Sep 23, 20261.601.601.511.551.5534.01K
Sep 22, 20261.551.581.551.571.5745.26K
Sep 21, 20261.511.591.461.551.55158.55K
Sep 18, 20261.521.621.461.461.4668.56K
Sep 17, 20261.461.581.461.491.4921.84K
Sep 16, 20261.421.501.421.491.4929.36K
Sep 15, 20261.451.481.421.451.4532.85K
Sep 14, 20261.431.481.431.471.4713.35K
Sep 11, 20261.441.481.421.441.4418.57K
Sep 10, 20261.501.521.421.441.4457.54K
Sep 9, 20261.551.581.501.501.5085.73K
Sep 8, 20261.701.721.521.551.55154.86K
Sep 4, 20261.731.861.701.701.70156.53K
Sep 3, 20261.791.831.761.801.8052.55K
Sep 2, 20261.861.891.701.811.8194.31K
Sep 1, 20261.951.991.861.901.9087.10K
Aug 31, 20262.102.121.882.012.0192.98K
Aug 28, 20262.132.151.952.102.10201.72K
Aug 27, 20262.302.332.142.172.17107.53K
Aug 26, 20262.322.362.252.292.2926.34K
Aug 25, 20262.522.522.292.332.3316.12K
Aug 24, 20262.452.462.322.322.3223.73K
Aug 21, 20262.412.502.322.432.4315.64K
Aug 20, 20262.362.422.302.362.3636.88K
Aug 19, 20262.372.552.302.402.4054.18K
Aug 18, 20262.282.502.282.332.3336.32K
Aug 17, 20262.272.332.222.222.2225.06K
Aug 14, 20262.292.302.252.282.289.94K
Aug 13, 20262.292.342.262.302.3026.10K
Aug 12, 20262.382.462.252.312.3129.99K
Aug 11, 20262.462.532.332.382.3830.21K
Aug 10, 20262.602.662.392.502.5086.39K
Aug 7, 20262.602.642.602.612.6119.12K
Aug 6, 20262.762.762.422.562.5616.79K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.