Get the Stockscreener App
7.26
4.46%
0.31
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 November 27, 2024, is $7.26.
- 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 409.47% to $7.26 now.
- The 52-week high stock price for XYF is $8.59, representing a 18.32% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for XYF is $3.48, indicating a -52.07% decrease from the current share price, occurred on December 15, 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $7.58 | $6.70 | $0.88 | 128,756.0 | +4.46% |
| Nov 26, 2024 | $6.95 | $6.45 | $0.5022 | 38,920.0 | +6.92% |
| Nov 25, 2024 | $6.50 | $6.31 | $0.19 | 10,769.0 | +3.17% |
| Nov 22, 2024 | $6.33 | $6.20 | $0.1299 | 11,016.0 | +0.80% |
| Nov 21, 2024 | $6.40 | $6.25 | $0.15 | 5,278.0 | +0.00% |
| Nov 20, 2024 | $6.25 | $6.15 | $0.10 | 19,695.0 | +0.00% |
| Nov 19, 2024 | $6.40 | $6.17 | $0.2293 | 4,778.0 | +0.48% |
| Nov 18, 2024 | $6.24 | $6.08 | $0.1572 | 9,298.0 | +1.63% |
| Nov 15, 2024 | $6.16 | $6.07 | $0.09 | 5,017.0 | +0.16% |
| Nov 14, 2024 | $6.23 | $6.04 | $0.19 | 11,454.0 | +0.00% |
| Nov 13, 2024 | $6.50 | $6.10 | $0.40 | 37,186.0 | -5.12% |
| Nov 12, 2024 | $6.49 | $6.29 | $0.2026 | 8,237.0 | -0.16% |
| Nov 11, 2024 | $6.51 | $6.26 | $0.25 | 18,073.0 | +0.00% |
| Nov 08, 2024 | $6.68 | $6.35 | $0.33 | 12,886.0 | -3.44% |
| Nov 07, 2024 | $6.90 | $6.56 | $0.34 | 17,338.0 | -0.30% |
| Nov 06, 2024 | $6.79 | $6.44 | $0.35 | 13,944.0 | -2.05% |
| Nov 05, 2024 | $6.84 | $6.44 | $0.40 | 21,211.0 | +3.48% |
| Nov 04, 2024 | $6.65 | $6.41 | $0.24 | 15,782.0 | +0.92% |
| Nov 01, 2024 | $6.63 | $6.54 | $0.085 | 1,402.0 | +2.34% |
| Oct 31, 2024 | $6.48 | $6.38 | $0.10 | 19,879.0 | -1.39% |
| Oct 30, 2024 | $6.53 | $6.40 | $0.13 | 6,624.0 | -1.07% |
| Oct 29, 2024 | $6.82 | $6.40 | $0.42 | 23,575.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $7.58 | $6.04 | $1.54 | 519,796.0 | +13.44% |
| Oct, 2024 | $8.59 | $6.20 | $2.39 | 1,523,591.0 | -3.03% |
| Sep, 2024 | $6.70 | $4.36 | $2.34 | 520,934.0 | +33.60% |
| Aug, 2024 | $4.94 | $3.78 | $1.16 | 142,906.0 | +12.79% |
| Jul, 2024 | $4.58 | $4.20 | $0.38 | 337,294.0 | +1.62% |
| Jun, 2024 | $4.45 | $4.03 | $0.4199 | 469,480.0 | +3.86% |
| May, 2024 | $4.17 | $3.68 | $0.49 | 309,333.0 | +7.51% |
| 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% |
0.10%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):