Get the Stockscreener App
3.82
2.30%
-0.09
X Financial ADR Stock (XYF) Price History
The historical daily chart and data for X Financial ADR stock (XYF), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $3.82.
- X Financial ADR all-time high stock price is $60.90, occurred on September 19, 2018.
- The lowest X Financial ADR stock price recorded was $1.425 on September 24, 2020. Since then, X Financial ADR's stock price has risen over 168.07% to $3.82 now.
- The 52-week high stock price for XYF is $5.00, representing a 30.89% increase from the current share price, occurred on July 31, 2023.
- The 52-week low stock price for XYF is $3.07, indicating a -19.63% decrease from the current share price, occurred on May 23, 2023.
- The closing price of X Financial ADR (XYF) stock in the beginning of 2023 was $3.18. The stock closed the year at $3.02, a loss of over -5.03% for the year.
The table below shows more information about XYF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $3.88 | $3.80 | $0.08 | 7,928.0 | -2.30% |
| May 02, 2024 | $4.00 | $3.79 | $0.21 | 21,899.0 | +5.39% |
| May 01, 2024 | $3.80 | $3.71 | $0.09 | 11,137.0 | -3.89% |
| Apr 30, 2024 | $4.00 | $3.71 | $0.29 | 10,257.0 | -1.03% |
| Apr 29, 2024 | $3.91 | $3.80 | $0.11 | 2,472.0 | +1.40% |
| Apr 26, 2024 | $3.99 | $3.82 | $0.1742 | 12,997.0 | +1.48% |
| Apr 25, 2024 | $3.80 | $3.71 | $0.09 | 3,770.0 | -1.04% |
| Apr 24, 2024 | $3.86 | $3.78 | $0.08 | 5,376.0 | -1.35% |
| Apr 23, 2024 | $3.88 | $3.88 | $0.00 | 336.0 | -0.45% |
| Apr 22, 2024 | $3.95 | $3.71 | $0.24 | 5,989.0 | +3.17% |
| Apr 19, 2024 | $3.78 | $3.71 | $0.0695 | 5,607.0 | +0.00% |
| Apr 18, 2024 | $3.85 | $3.74 | $0.11 | 4,904.0 | -0.26% |
| Apr 17, 2024 | $3.84 | $3.79 | $0.05 | 1,005.0 | -0.79% |
| Apr 16, 2024 | $3.90 | $3.70 | $0.1963 | 13,656.0 | -4.02% |
| Apr 15, 2024 | $3.99 | $3.83 | $0.16 | 5,430.0 | +5.01% |
| Apr 12, 2024 | $4.06 | $3.72 | $0.34 | 5,477.0 | -2.94% |
| Apr 11, 2024 | $3.92 | $3.82 | $0.10 | 13,621.0 | +2.76% |
| Apr 10, 2024 | $3.83 | $3.72 | $0.11 | 2,881.0 | +0.00% |
| Apr 09, 2024 | $3.89 | $3.69 | $0.20 | 35,973.0 | -7.09% |
| Apr 08, 2024 | $4.34 | $3.73 | $0.6089 | 31,283.0 | +6.79% |
| Apr 05, 2024 | $3.85 | $3.72 | $0.13 | 6,947.0 | -0.13% |
X Financial ADR Stock (XYF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of X Financial ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XYF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of X Financial ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
X Financial ADR Stock (XYF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.00 | $3.71 | $0.29 | 48,892.0 | -1.04% |
| Apr, 2024 | $4.34 | $3.66 | $0.68 | 214,973.0 | +0.00% |
| Mar, 2024 | $4.69 | $3.48 | $1.21 | 898,164.0 | -5.85% |
| Feb, 2024 | $4.18 | $3.85 | $0.3273 | 188,194.0 | +5.13% |
| Jan, 2024 | $4.35 | $3.68 | $0.67 | 215,738.0 | +6.56% |
X Financial ADR Stock (XYF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.33 | $3.48 | $0.85 | 297,743.0 | -14.88% |
| Nov, 2023 | $4.67 | $3.83 | $0.84 | 199,184.0 | +6.97% |
| Oct, 2023 | $4.15 | $3.41 | $0.74 | 217,092.0 | -1.71% |
| Sep, 2023 | $4.52 | $3.90 | $0.62 | 547,768.0 | -4.88% |
| Aug, 2023 | $5.00 | $3.53 | $1.47 | 475,524.0 | -14.00% |
| Jul, 2023 | $5.00 | $4.09 | $0.9129 | 438,025.0 | +13.90% |
| Jun, 2023 | $4.83 | $3.35 | $1.48 | 1,288,284.0 | +31.04% |
| May, 2023 | $4.50 | $3.04 | $1.46 | 4,558,911.0 | -3.74% |
| Apr, 2023 | $3.58 | $2.90 | $0.68 | 242,693.0 | +11.53% |
| Mar, 2023 | $3.40 | $2.65 | $0.75 | 272,255.0 | -2.50% |
| Feb, 2023 | $4.13 | $3.01 | $1.12 | 289,904.0 | -16.23% |
| Jan, 2023 | $4.20 | $2.87 | $1.33 | 681,020.0 | +26.49% |
X Financial ADR Stock (XYF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.45 | $2.10 | $1.35 | 604,073.0 | +37.28% |
| Nov, 2022 | $2.54 | $1.62 | $0.92 | 450,091.0 | +35.80% |
| Oct, 2022 | $2.40 | $1.62 | $0.78 | 325,256.0 | -27.35% |
| Sep, 2022 | $2.71 | $2.00 | $0.71 | 303,246.0 | -14.56% |
| Aug, 2022 | $3.00 | $2.60 | $0.40 | 244,884.0 | -6.62% |
| Jul, 2022 | $2.90 | $2.55 | $0.35 | 155,340.0 | +4.29% |
| Jun, 2022 | $2.95 | $2.55 | $0.40 | 377,741.0 | -3.60% |
| May, 2022 | $3.05 | $2.40 | $0.65 | 384,731.0 | -5.76% |
| Apr, 2022 | $3.18 | $2.41 | $0.77 | 694,465.0 | +6.88% |
| Mar, 2022 | $3.40 | $1.84 | $1.56 | 797,461.0 | -14.81% |
| Feb, 2022 | $3.44 | $2.87 | $0.57 | 322,360.0 | +4.85% |
| Jan, 2022 | $3.21 | $2.67 | $0.54 | 558,293.0 | +2.66% |
0.12%
1.47%
Cap:
|
Volume (24h):