Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

X Financial ADR (NY: XYF )

4.150 +0.240 (+6.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.582 1.637 1.490 1.490 25,787 -0.09(-5.81%)
Oct 28, 2022 1.646 1.655 1.563 1.582 38,358 -0.07(-4.44%)
Oct 27, 2022 1.646 1.720 1.600 1.655 25,759 -0.08(-4.76%)
Oct 26, 2022 1.683 1.738 1.655 1.738 6,780 +0.11(+6.78%)
Oct 25, 2022 1.729 1.729 1.609 1.628 18,047 +0.05(+2.91%)
Oct 24, 2022 1.812 1.812 1.579 1.582 16,199 -0.23(-12.69%)
Oct 21, 2022 1.729 1.812 1.729 1.812 5,703 +0.07(+4.23%)
Oct 20, 2022 1.747 1.747 1.692 1.738 5,154 +0.06(+3.85%)
Oct 19, 2022 1.600 1.674 1.574 1.674 7,653 +0.09(+5.81%)
Oct 18, 2022 1.729 1.738 1.536 1.582 27,398 -0.01(-0.58%)
Oct 17, 2022 1.692 1.839 1.591 1.591 24,538 -0.14(-7.98%)
Oct 14, 2022 1.793 1.793 1.582 1.729 16,190 -0.07(-4.08%)
Oct 13, 2022 1.839 1.931 1.784 1.803 22,978 -0.04(-2.00%)
Oct 12, 2022 1.876 1.885 1.793 1.839 7,821 +0.04(+2.04%)
Oct 11, 2022 2.042 2.042 1.768 1.803 70,405 -0.32(-15.15%)
Oct 10, 2022 2.115 2.180 2.014 2.124 6,803 -0.06(-2.53%)
Oct 06, 2022 2.180 446 +0.01(+0.42%)
Oct 05, 2022 2.115 2.180 2.051 2.170 12,191 +0.02(+0.86%)
Oct 04, 2022 2.106 2.189 2.051 2.152 6,717 -0.04(-1.68%)
Oct 03, 2022 1.968 2.207 1.876 2.189 5,143 +0.14(+6.73%)
Sep 30, 2022 2.198 2.198 2.051 2.051 5,995 -0.12(-5.51%)
Sep 29, 2022 2.115 2.180 2.094 2.170 1,054 -0.03(-1.26%)
Sep 28, 2022 2.005 2.207 2.005 2.198 7,405 +0.06(+2.80%)
Sep 27, 2022 2.069 2.161 2.069 2.138 4,004 +0.00(+0.00%)
Sep 26, 2022 2.014 2.143 2.005 2.138 5,074 +0.13(+6.65%)
Sep 23, 2022 2.032 2.032 1.986 2.005 1,440 +0.06(+2.83%)
Sep 22, 2022 2.032 2.124 1.904 1.950 4,846 -0.07(-3.64%)
Sep 21, 2022 2.051 2.124 1.979 2.023 11,682 -0.12(-5.58%)
Sep 20, 2022 2.023 2.180 1.858 2.143 29,140 +0.17(+8.37%)
Sep 19, 2022 1.885 1.986 1.839 1.977 16,973 +0.14(+7.50%)
Sep 16, 2022 1.950 2.106 1.839 1.839 41,672 -0.10(-5.21%)
Sep 15, 2022 2.198 2.198 1.941 1.941 14,199 -0.18(-8.66%)
Sep 14, 2022 2.198 2.244 2.069 2.124 17,450 -0.10(-4.55%)
Sep 13, 2022 2.161 2.262 2.026 2.226 28,894 +0.04(+1.68%)
Sep 12, 2022 2.281 2.277 2.124 2.189 1,413 -0.05(-2.06%)
Sep 09, 2022 2.198 2.272 2.152 2.235 9,699 +0.08(+3.85%)
Sep 08, 2022 2.216 2.226 2.023 2.152 18,381 +0.03(+1.30%)
Sep 07, 2022 2.078 2.216 2.069 2.124 19,029 -0.05(-2.12%)
Sep 06, 2022 2.216 2.382 2.023 2.170 42,964 -0.11(-4.84%)
Sep 02, 2022 2.336 2.391 2.253 2.281 14,981 -0.12(-4.98%)
Sep 01, 2022 2.391 2.492 2.354 2.400 33,420 +0.00(+0.00%)
Aug 31, 2022 2.400 2.483 2.391 2.400 4,544 -0.06(-2.61%)
Aug 30, 2022 2.511 2.511 2.446 2.465 13,028 -0.02(-0.74%)
Aug 29, 2022 2.391 2.483 2.391 2.483 2,951 -0.01(-0.37%)
Aug 26, 2022 2.502 2.520 2.492 2.492 5,361 +0.00(+0.00%)
Aug 25, 2022 2.502 2.529 2.437 2.492 9,515 +0.06(+2.65%)
Aug 24, 2022 2.529 2.575 2.400 2.428 24,715 -0.11(-4.35%)
Aug 23, 2022 2.410 2.566 2.400 2.538 19,442 +0.00(+0.00%)
Aug 22, 2022 2.456 2.538 2.456 2.538 676 -0.00(-0.18%)
Aug 19, 2022 2.474 2.593 2.474 2.543 15,533 -0.00(-0.18%)
Aug 18, 2022 2.428 2.575 2.428 2.547 4,559 +0.07(+2.97%)
Aug 17, 2022 2.465 2.557 2.465 2.474 3,134 -0.09(-3.58%)
Aug 16, 2022 2.621 2.621 2.465 2.566 11,055 -0.06(-2.11%)
Aug 15, 2022 2.621 2.621 2.511 2.621 9,556 +0.01(+0.35%)
Aug 12, 2022 2.456 2.621 2.456 2.612 12,444 -0.01(-0.35%)
Aug 11, 2022 2.538 2.621 2.483 2.621 9,695 +0.12(+4.78%)
Aug 10, 2022 2.483 2.603 2.456 2.502 14,494 +0.02(+0.74%)
Aug 09, 2022 2.621 2.690 2.400 2.483 20,037 -0.24(-8.78%)
Aug 08, 2022 2.750 2.750 2.658 2.722 17,583 -0.03(-1.00%)
Aug 05, 2022 2.529 2.759 2.472 2.750 37,577 +0.10(+3.82%)
Aug 04, 2022 2.557 2.649 2.547 2.649 6,497 +0.10(+3.97%)
Aug 03, 2022 2.538 2.630 2.538 2.547 2,061 +0.09(+3.75%)
Aug 02, 2022 2.538 2.649 2.456 2.456 16,540 -0.11(-4.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.