Jiayin Group (JFIN) Stock Chart & Stock Price History $14.09 +0.81 (+6.10%) Closing price 04:00 PM EasternExtended Trading$13.94 -0.15 (-1.10%) As of 05:49 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Jiayin Group Stock Price Performance The Jiayin Group (JFIN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 129.85%, with a year-to-date return of 121.19%. In the past month, the stock has decreased 12.70%, reflecting recent market activity. As of the latest close, Jiayin Group traded at $13.28 with a market cap of $708.75 million and volume of 115,328 shares. Five years ago, the stock traded at $2.70, representing a 421.85% increase over that period. At the time, it had a market cap of $165.32 million and a volume of 260,976 shares. Receive JFIN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Jiayin Group and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+4.14%1 Month Performance-12.70%3 Month Performance+4.37%Year-To-Date Performance+121.19%1 Year Performance+129.85%5 Year Performance+421.85% JFIN Stock Chart for Friday, August, 22, 2025 JFIN Chart by TradingView Jiayin Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/22/2025$13.28$14.09+6.10%$14.28$13.30110,805 shs$751.98 million08/21/2025$12.25$13.28+8.41%$13.41$12.01115,328 shs$708.75 million08/20/2025$12.84$12.25-4.60%$12.84$11.60360,823 shs$653.78 million08/19/2025$13.02$12.84-1.38%$13.22$12.51195,316 shs$685.27 million08/18/2025$13.53$13.02-3.77%$13.64$12.9367,102 shs$694.88 million08/15/2025$13.26$13.53+2.04%$13.75$13.0968,995 shs$722.10 million08/14/2025$13.31$13.26-0.38%$13.31$12.9437,320 shs$707.69 million08/13/2025$13.56$13.31-1.84%$13.65$13.1452,982 shs$710.36 million08/12/2025$12.40$13.56+9.35%$13.62$12.40329,094 shs$723.70 million08/11/2025$12.38$12.40+0.16%$12.87$12.0079,042 shs$661.79 million Get the Latest News and Ratings for JFIN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Jiayin Group and its competitors with MarketBeat's FREE daily newsletter. 08/08/2025$12.72$12.38-2.67%$12.95$12.3656,913 shs$660.72 million08/07/2025$12.72$12.72$13.13$12.6666,661 shs$678.87 million08/06/2025$13.02$12.72-2.30%$13.05$12.7234,254 shs$678.87 million08/05/2025$12.78$13.02+1.88%$13.21$12.7354,415 shs$694.88 million08/04/2025$13.08$12.78-2.29%$13.30$12.6292,408 shs$682.07 million08/01/2025$13.34$13.08-1.95%$13.18$12.5970,859 shs$698.08 million07/31/2025$13.51$13.34-1.26%$13.82$13.2585,658 shs$711.96 million07/30/2025$14.12$13.51-4.32%$14.64$13.5153,428 shs$721.03 million07/29/2025$14.30$14.12-1.26%$14.66$13.9193,437 shs$753.58 million07/28/2025$14.86$14.30-3.77%$15.20$14.20104,552 shs$763.19 million07/25/2025$15.84$14.86-6.19%$15.90$13.06342,484 shs$793.08 million07/24/2025$16.39$15.84-3.36%$16.85$15.6582,818 shs$845.38 million07/23/2025$16.14$16.39+1.55%$16.68$16.2028,409 shs$874.73 million07/22/2025$16.46$16.14-1.94%$16.41$15.7349,159 shs$861.39 million07/21/2025$16.80$16.46-2.02%$16.74$16.09140,193 shs$878.47 million Related Companies BFH Stock Price Chart CLSK Stock Price Chart DAVE Stock Price Chart FBK Stock Price Chart ENVA Stock Price Chart PRK Stock Price Chart PGY Stock Price Chart LU Stock Price Chart HUT Stock Price Chart FINV Stock Price Chart Receive JFIN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Jiayin Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:JFIN) was last updated on 8/22/2025 by MarketBeat.com Staff From Our PartnersGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredElon Musk’s New TechnologyElon Musk is building something in Memphis that could eclipse even Tesla and SpaceX. At the heart of it is a n...Paradigm Press | SponsoredTax Drain Deadline: Protect Your Wealth Before September 15thOn September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | SponsoredThe stealth altcoin the financial world is underestimatingThis DeFi project could soar next When altcoin season fully kicks in—which the data suggests is happening R...Crypto 101 Media | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredA grave, grave error.Nvidia just shattered records—hitting $4 trillion in valuation faster than any company in history. But one ...Porter & Company | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Jiayin Group Inc. Sponsored ADR Please log in to your account or sign up in order to add this asset to your watchlist. Share Jiayin Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access