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

X Financial ADR (NY: XYF )

5.668 +0.218 (+4.00%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jul 30, 2021 7.443 7.462 7.050 7.108 160,353 -0.43(-5.71%)
Jul 29, 2021 7.844 8.131 7.213 7.538 132,388 -0.19(-2.48%)
Jul 28, 2021 7.586 8.217 7.050 7.730 318,799 +0.15(+2.02%)
Jul 27, 2021 6.897 7.749 6.715 7.577 442,627 +0.25(+3.39%)
Jul 26, 2021 6.706 7.624 6.696 7.328 584,521 +0.33(+4.79%)
Jul 23, 2021 7.969 8.112 6.974 6.993 573,959 -1.26(-15.30%)
Jul 22, 2021 8.868 8.964 8.208 8.256 436,450 -1.02(-11.03%)
Jul 21, 2021 8.552 9.356 8.189 9.279 651,453 +0.67(+7.78%)
Jul 20, 2021 9.901 9.925 8.371 8.610 859,507 -1.25(-12.71%)
Jul 19, 2021 10.68 10.86 9.664 9.863 294,775 -1.02(-9.40%)
Jul 16, 2021 11.11 11.37 10.52 10.89 378,835 -0.51(-4.45%)
Jul 15, 2021 11.06 11.83 11.03 11.39 427,950 +0.63(+5.87%)
Jul 14, 2021 11.63 11.86 10.73 10.76 565,859 -1.18(-9.86%)
Jul 13, 2021 11.31 12.44 11.30 11.94 810,734 +1.21(+11.33%)
Jul 12, 2021 12.25 12.38 10.64 10.72 435,639 -1.68(-13.57%)
Jul 09, 2021 13.40 13.45 12.03 12.41 588,025 +0.46(+3.84%)
Jul 08, 2021 13.16 15.31 11.22 11.95 2,950,948 -0.61(-4.87%)
Jul 07, 2021 11.71 16.04 11.48 12.56 3,068,660 +1.44(+12.99%)
Jul 06, 2021 10.41 11.43 10.04 11.12 218,126 +0.59(+5.64%)
Jul 02, 2021 11.25 12.07 10.52 10.52 255,141 -0.70(-6.22%)
Jul 01, 2021 12.72 12.95 11.22 11.22 413,449 -1.80(-13.81%)
Jun 30, 2021 13.52 14.01 13.01 13.02 266,186 -1.14(-8.04%)
Jun 29, 2021 15.84 16.22 12.96 14.16 1,290,357 -1.60(-10.14%)
Jun 28, 2021 13.89 17.10 13.88 15.76 2,384,734 +1.35(+9.36%)
Jun 25, 2021 11.50 15.07 11.50 14.41 3,981,557 +3.35(+30.28%)
Jun 24, 2021 9.518 13.29 9.423 11.06 1,801,137 +1.82(+19.67%)
Jun 23, 2021 8.610 9.375 8.610 9.241 101,541 +0.67(+7.81%)
Jun 22, 2021 8.638 8.992 8.380 8.571 103,213 -0.23(-2.61%)
Jun 21, 2021 9.308 9.365 8.284 8.801 129,160 -0.56(-6.03%)
Jun 18, 2021 8.935 9.662 8.849 9.365 178,153 +0.15(+1.66%)
Jun 17, 2021 8.313 10.04 8.189 9.212 502,374 +0.03(+0.31%)
Jun 16, 2021 9.232 9.490 7.844 9.184 785,194 +1.27(+16.08%)
Jun 15, 2021 8.313 11.17 6.515 7.911 4,532,994 +0.05(+0.61%)
Jun 14, 2021 6.926 8.122 6.843 7.864 278,092 +1.11(+16.43%)
Jun 11, 2021 6.486 6.945 6.371 6.754 70,201 +0.29(+4.44%)
Jun 10, 2021 6.247 6.553 6.247 6.467 38,312 +0.15(+2.42%)
Jun 09, 2021 6.295 6.792 6.237 6.314 78,893 +0.08(+1.23%)
Jun 08, 2021 6.237 6.582 6.075 6.237 93,656 +0.02(+0.31%)
Jun 07, 2021 5.309 6.390 5.309 6.218 201,472 +0.92(+17.33%)
Jun 04, 2021 4.783 5.405 4.774 5.300 98,605 +0.46(+9.49%)
Jun 03, 2021 5.128 5.218 4.793 4.841 50,418 -0.20(-3.98%)
Jun 02, 2021 5.482 5.482 4.908 5.041 50,393 -0.22(-4.18%)
Jun 01, 2021 4.994 5.433 4.917 5.261 51,874 +0.28(+5.57%)
May 28, 2021 5.644 5.644 4.898 4.984 78,666 -0.57(-10.33%)
May 27, 2021 5.319 5.625 5.281 5.558 99,414 +0.28(+5.25%)
May 26, 2021 4.974 5.305 4.820 5.281 94,169 +0.38(+7.81%)
May 25, 2021 4.783 4.927 4.631 4.898 106,667 +0.21(+4.49%)
May 24, 2021 4.314 4.723 4.314 4.688 94,665 +0.34(+7.93%)
May 21, 2021 4.200 4.563 4.133 4.343 151,352 +0.14(+3.42%)
May 20, 2021 4.200 4.228 4.018 4.200 58,910 +0.02(+0.46%)
May 19, 2021 4.152 4.219 4.018 4.180 34,783 -0.11(-2.67%)
May 18, 2021 4.276 4.592 4.142 4.295 85,577 -0.07(-1.54%)
May 17, 2021 3.827 4.487 3.827 4.362 114,866 +0.53(+13.72%)
May 14, 2021 3.827 3.970 3.807 3.836 17,952 +0.03(+0.75%)
May 13, 2021 3.884 3.980 3.779 3.807 35,276 -0.17(-4.33%)
May 12, 2021 3.874 4.142 3.846 3.980 96,600 -0.10(-2.35%)
May 11, 2021 3.951 4.286 3.831 4.075 191,384 +0.25(+6.50%)
May 10, 2021 4.305 4.305 3.683 3.827 146,603 -0.27(-6.54%)
May 07, 2021 3.960 4.276 3.960 4.094 34,712 +0.05(+1.18%)
May 06, 2021 4.123 4.123 3.855 4.047 21,568 +0.02(+0.48%)
May 05, 2021 4.085 4.401 3.922 4.027 73,855 -0.33(-7.68%)
May 04, 2021 3.817 4.649 3.740 4.362 224,004 +0.50(+12.87%)
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.