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

X Financial American Depositary Shares (NY:XYF)

16.17 +1.97 (+13.87%)
Official Closing Price Updated: 4:10 PM EDT, Apr 2, 2025 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 (%)
Apr 01, 2025 14.36 14.85 14.20 14.20 313,070 -0.19(-1.32%)
Mar 31, 2025 15.01 15.64 14.30 14.39 265,213 -1.51(-9.50%)
Mar 28, 2025 15.74 16.20 14.57 15.90 456,594 -0.20(-1.24%)
Mar 27, 2025 16.13 17.70 15.50 16.10 1,023,854 +0.79(+5.16%)
Mar 26, 2025 13.10 15.49 12.92 15.31 501,997 +2.31(+17.77%)
Mar 25, 2025 12.71 13.30 12.71 13.00 299,171 +0.00(+0.00%)
Mar 24, 2025 13.90 13.93 12.80 13.00 351,073 -0.60(-4.41%)
Mar 21, 2025 12.60 13.67 12.12 13.60 334,938 +0.99(+7.85%)
Mar 20, 2025 14.29 14.29 12.00 12.61 632,477 -0.55(-4.18%)
Mar 19, 2025 13.30 13.30 11.95 13.16 440,201 +0.07(+0.53%)
Mar 18, 2025 13.40 13.42 12.90 13.09 195,312 +0.19(+1.47%)
Mar 17, 2025 12.89 13.05 12.55 12.90 276,023 +0.41(+3.28%)
Mar 14, 2025 11.82 12.70 11.68 12.49 307,569 +0.99(+8.61%)
Mar 13, 2025 11.28 11.75 11.10 11.50 64,574 +0.24(+2.13%)
Mar 12, 2025 10.78 11.33 10.69 11.26 42,364 +0.44(+4.07%)
Mar 11, 2025 11.04 11.14 10.67 10.82 50,199 +0.04(+0.37%)
Mar 10, 2025 11.38 11.49 10.58 10.78 91,781 -0.71(-6.18%)
Mar 07, 2025 11.20 11.62 11.20 11.49 39,569 +0.44(+3.98%)
Mar 06, 2025 11.65 11.90 11.00 11.05 73,476 -0.25(-2.21%)
Mar 05, 2025 10.00 11.48 10.00 11.30 127,736 +1.39(+14.03%)
Mar 04, 2025 10.00 10.17 9.829 9.910 34,267 -0.07(-0.70%)
Mar 03, 2025 10.18 10.47 9.810 9.980 28,253 -0.16(-1.58%)
Feb 28, 2025 10.12 10.42 9.990 10.14 46,680 -0.46(-4.34%)
Feb 27, 2025 10.26 10.62 9.850 10.60 74,661 +0.26(+2.51%)
Feb 26, 2025 9.900 10.60 9.900 10.34 54,603 +0.59(+6.05%)
Feb 25, 2025 9.910 10.20 9.590 9.750 50,548 -0.05(-0.51%)
Feb 24, 2025 10.61 10.79 9.340 9.800 157,646 -0.79(-7.46%)
Feb 21, 2025 11.64 11.72 10.35 10.59 202,432 -0.46(-4.16%)
Feb 20, 2025 11.31 12.37 10.37 11.05 293,294 +0.16(+1.47%)
Feb 19, 2025 10.00 11.67 9.990 10.89 352,280 +1.37(+14.39%)
Feb 18, 2025 9.170 10.68 9.020 9.520 276,595 +0.87(+10.06%)
Feb 14, 2025 8.500 9.200 8.485 8.650 221,452 +0.19(+2.25%)
Feb 13, 2025 8.490 8.500 8.410 8.460 75,027 -0.03(-0.35%)
Feb 12, 2025 8.450 8.500 8.350 8.490 52,020 +0.16(+1.92%)
Feb 11, 2025 8.290 8.360 8.250 8.330 21,046 +0.06(+0.73%)
Feb 10, 2025 8.240 8.340 8.160 8.270 17,938 +0.09(+1.10%)
Feb 07, 2025 8.420 8.445 8.120 8.180 29,399 -0.20(-2.39%)
Feb 06, 2025 8.200 8.380 8.130 8.380 37,943 +0.18(+2.20%)
Feb 05, 2025 7.990 8.290 7.990 8.200 6,142 +0.20(+2.50%)
Feb 04, 2025 8.200 8.370 8.000 8.000 57,763 -0.14(-1.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.