19.01
price up icon0.74%   0.14
after-market After Hours: 19.00 -0.01 -0.05%
loading

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 July 03, 2025, is $19.01.
  • 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 1,234% to $19.01 now.
  • The 52-week high stock price for XYF is $19.80, representing a 4.16% increase from the current share price, occurred on June 05, 2025.
  • The 52-week low stock price for XYF is $3.78, indicating a -80.12% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of X Financial Adr (XYF) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jul 03, 2025 $19.55 $18.60 $0.95 217,999.0 +0.74%
Jul 02, 2025 $19.12 $18.20 $0.92 323,721.0 +3.68%
Jul 01, 2025 $18.67 $17.50 $1.17 277,143.0 +4.24%
Jun 30, 2025 $17.72 $16.80 $0.9225 239,363.0 +5.50%
Jun 27, 2025 $16.98 $16.10 $0.88 175,548.0 -1.43%
Jun 26, 2025 $17.02 $16.40 $0.6205 141,233.0 +0.24%
Jun 25, 2025 $17.56 $16.60 $0.96 204,540.0 -4.12%
Jun 24, 2025 $17.65 $17.00 $0.65 193,868.0 +2.95%
Jun 23, 2025 $17.26 $16.46 $0.80 177,239.0 -1.34%
Jun 20, 2025 $17.33 $16.62 $0.71 158,328.0 -0.69%
Jun 18, 2025 $17.55 $16.56 $0.99 184,881.0 +2.18%
Jun 17, 2025 $17.77 $16.59 $1.18 375,535.0 -3.53%
Jun 16, 2025 $19.00 $17.56 $1.44 559,439.0 -4.51%
Jun 13, 2025 $18.97 $18.20 $0.77 183,511.0 -5.11%
Jun 12, 2025 $19.45 $18.25 $1.20 409,413.0 +2.97%
Jun 11, 2025 $19.26 $17.95 $1.31 450,005.0 +5.31%
Jun 10, 2025 $19.09 $17.39 $1.70 521,180.0 -3.46%
Jun 09, 2025 $19.80 $18.51 $1.29 392,435.0 -5.46%
Jun 06, 2025 $19.77 $18.81 $0.96 253,659.0 +0.67%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $19.55 $17.50 $2.05 1,036,862.0 +8.88%
Jun, 2025 $19.80 $16.10 $3.70 6,210,428.0 -7.03%
May, 2025 $19.25 $12.31 $6.94 7,336,687.0 +34.33%
Apr, 2025 $16.38 $10.30 $6.08 5,076,993.0 -2.85%
Mar, 2025 $17.70 $9.81 $7.89 5,593,274.0 +41.91%
Feb, 2025 $12.37 $7.80 $4.57 2,041,357.0 +26.91%
Jan, 2025 $8.50 $6.70 $1.80 590,694.0 -4.08%

X Financial Adr Stock (XYF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.50 $6.78 $1.72 768,611.0 +7.65%
Nov, 2024 $7.79 $6.04 $1.75 445,829.0 +18.44%
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%
credit_services OMF
$59.76
price up icon 0.86%
credit_services SLM
$33.87
price up icon 0.21%
$41.21
price up icon 0.76%
$18.57
price up icon 2.48%
credit_services SYF
$70.16
price up icon 0.99%
$76.59
price up icon 0.37%
Cap:     |  Volume (24h):