X Financial ADR (NY: XYF )

6.550 +0.150 (+2.34%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	6.620	6.630	6.545	6.550	1,402	+0.15(+2.34%)
Oct 31, 2024	6.480	6.480	6.380	6.400	19,879	-0.09(-1.39%)
Oct 30, 2024	6.420	6.530	6.400	6.490	6,624	-0.07(-1.07%)
Oct 29, 2024	6.710	6.820	6.400	6.560	23,575	-0.06(-0.91%)
Oct 28, 2024	6.700	6.750	6.570	6.620	15,116	-0.08(-1.25%)
Oct 25, 2024	6.685	6.920	6.610	6.704	8,400	+0.10(+1.58%)
Oct 24, 2024	6.650	6.850	6.600	6.600	6,845	-0.13(-1.93%)
Oct 23, 2024	6.720	6.930	6.630	6.730	19,435	-0.02(-0.30%)
Oct 22, 2024	6.400	6.939	6.400	6.750	16,233	+0.35(+5.47%)
Oct 21, 2024	6.520	6.601	6.250	6.400	13,104	-0.25(-3.76%)
Oct 18, 2024	6.820	6.820	6.610	6.650	9,190	+0.16(+2.47%)
Oct 17, 2024	6.930	6.950	6.240	6.490	94,337	-0.46(-6.62%)
Oct 16, 2024	6.400	7.000	6.400	6.950	22,888	+0.59(+9.28%)
Oct 15, 2024	6.610	6.610	6.235	6.360	61,256	-0.34(-5.07%)
Oct 14, 2024	6.750	6.870	6.590	6.700	49,017	-0.16(-2.33%)
Oct 11, 2024	6.860	7.000	6.785	6.860	49,196	-0.17(-2.42%)
Oct 10, 2024	7.040	7.250	6.900	7.030	41,305	-0.23(-3.17%)
Oct 09, 2024	7.220	7.445	6.910	7.260	74,526	-0.09(-1.22%)
Oct 08, 2024	7.680	7.770	7.200	7.350	89,999	-0.88(-10.69%)
Oct 07, 2024	7.800	8.352	7.370	8.230	226,464	+0.89(+12.14%)
Oct 04, 2024	7.400	7.648	6.900	7.339	103,157	+0.35(+5.00%)
Oct 03, 2024	6.500	7.300	6.200	6.990	122,801	+0.25(+3.68%)
Oct 02, 2024	8.420	8.590	6.500	6.742	277,793	-0.65(-8.77%)
Oct 01, 2024	6.800	7.400	6.740	7.390	179,388	+0.79(+11.97%)
Sep 30, 2024	5.700	6.700	5.700	6.600	199,469	+0.93(+16.44%)
Sep 27, 2024	5.650	5.740	5.490	5.668	63,047	+0.22(+4.00%)
Sep 26, 2024	5.360	5.600	5.300	5.450	52,535	+0.10(+1.87%)
Sep 25, 2024	5.290	5.350	5.228	5.350	13,087	+0.06(+1.13%)
Sep 24, 2024	5.000	5.350	5.000	5.290	35,459	+0.44(+9.07%)
Sep 23, 2024	4.950	5.000	4.850	4.850	10,190	-0.07(-1.50%)
Sep 20, 2024	4.953	4.953	4.924	4.924	1,542	+0.12(+2.50%)
Sep 19, 2024	4.810	4.978	4.770	4.804	6,940	-0.04(-0.75%)
Sep 18, 2024	4.850	4.860	4.840	4.840	2,645	-0.15(-3.01%)
Sep 17, 2024	4.950	4.990	4.756	4.990	9,885	+0.07(+1.32%)
Sep 16, 2024	4.730	4.950	4.730	4.925	21,409	+0.21(+4.34%)
Sep 13, 2024	4.630	4.725	4.630	4.720	14,641	+0.02(+0.43%)
Sep 12, 2024	4.560	4.755	4.560	4.700	2,427	+0.03(+0.64%)
Sep 11, 2024	4.530	4.710	4.530	4.670	6,740	+0.02(+0.43%)
Sep 10, 2024	4.610	4.660	4.610	4.650	7,394	+0.04(+0.87%)
Sep 09, 2024	4.680	4.767	4.510	4.610	15,834	-0.13(-2.74%)
Sep 06, 2024	4.530	4.820	4.530	4.740	6,940	+0.13(+2.82%)
Sep 05, 2024	4.510	4.630	4.510	4.610	6,038	-0.02(-0.43%)
Sep 04, 2024	4.700	4.810	4.360	4.630	17,763	-0.05(-1.07%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

X Financial ADR (NY: XYF )

Historical Prices