X Financial ADR (NY: XYF )

4.840 -0.150 (-3.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.927 3.062 2.879 2.879 67,488 -0.11(-3.53%)
Dec 30, 2021 3.061 3.123 2.985 2.985 77,559 -0.03(-0.95%)
Dec 29, 2021 3.243 3.425 2.985 3.013 202,218 -0.23(-7.08%)
Dec 28, 2021 3.272 3.348 3.166 3.243 5,901 -0.11(-3.14%)
Dec 27, 2021 3.166 3.348 3.166 3.348 26,285 +0.13(+4.17%)
Dec 23, 2021 3.406 3.444 3.186 3.214 19,274 -0.21(-6.14%)
Dec 22, 2021 3.329 3.483 3.262 3.425 9,205 +0.11(+3.47%)
Dec 21, 2021 3.147 3.348 3.109 3.310 53,535 +0.30(+9.84%)
Dec 20, 2021 3.310 3.310 2.985 3.013 16,057 -0.33(-10.00%)
Dec 17, 2021 3.023 3.348 2.879 3.348 10,250 +0.28(+9.03%)
Dec 16, 2021 3.052 3.157 3.046 3.071 15,847 +0.04(+1.26%)
Dec 15, 2021 2.994 3.052 2.832 3.033 47,263 +0.00(+0.00%)
Dec 14, 2021 3.109 3.157 3.013 3.033 25,167 -0.10(-3.06%)
Dec 13, 2021 3.520 3.520 3.109 3.128 51,083 -0.37(-10.66%)
Dec 10, 2021 3.473 3.645 3.416 3.501 155,169 +0.00(+0.00%)
Dec 09, 2021 3.693 3.788 3.453 3.501 43,830 -0.23(-6.15%)
Dec 08, 2021 3.798 3.855 3.568 3.731 50,843 -0.07(-1.76%)
Dec 07, 2021 3.291 3.865 3.176 3.798 110,736 +0.57(+17.80%)
Dec 06, 2021 3.272 3.329 3.106 3.224 31,029 -0.06(-1.75%)
Dec 03, 2021 3.434 3.434 3.061 3.281 88,511 -0.32(-8.78%)
Dec 02, 2021 3.721 3.836 3.345 3.597 88,340 -0.12(-3.34%)
Dec 01, 2021 4.018 4.130 3.645 3.721 43,429 -0.31(-7.60%)
Nov 30, 2021 4.075 4.075 3.941 4.027 21,883 -0.09(-2.09%)
Nov 29, 2021 4.008 4.152 3.970 4.114 49,703 +0.12(+3.12%)
Nov 26, 2021 3.932 4.056 3.914 3.989 36,889 -0.33(-7.54%)
Nov 24, 2021 4.200 4.343 4.066 4.314 58,309 -0.03(-0.66%)
Nov 23, 2021 4.525 4.628 4.114 4.343 116,525 -0.20(-4.42%)
Nov 22, 2021 4.362 4.582 4.305 4.544 135,529 +0.18(+4.17%)
Nov 19, 2021 4.429 4.544 4.307 4.362 31,855 -0.12(-2.77%)
Nov 18, 2021 4.592 4.487 4.458 4.487 30,687 -0.13(-2.90%)
Nov 17, 2021 4.554 4.649 4.477 4.621 40,250 +0.02(+0.42%)
Nov 16, 2021 4.622 4.640 4.420 4.601 25,669 +0.09(+1.91%)
Nov 15, 2021 4.802 4.841 4.334 4.515 76,882 -0.24(-5.03%)
Nov 12, 2021 4.496 4.774 4.496 4.754 37,942 +0.30(+6.65%)
Nov 11, 2021 4.439 4.687 4.369 4.458 43,687 +0.11(+2.64%)
Nov 10, 2021 4.334 4.343 31,141 +0.06(+1.34%)
Nov 09, 2021 4.420 4.420 4.209 4.286 63,558 -0.10(-2.18%)
Nov 08, 2021 4.420 4.515 4.257 4.381 52,997 +0.00(+0.00%)
Nov 05, 2021 4.391 4.516 4.343 4.381 26,571 -0.05(-1.08%)
Nov 04, 2021 4.630 4.668 4.343 4.429 89,172 -0.18(-3.94%)
Nov 03, 2021 4.601 4.731 4.582 4.611 47,093 +0.03(+0.63%)
Nov 02, 2021 4.573 4.611 4.343 4.582 53,684 -0.03(-0.62%)
Nov 01, 2021 4.200 4.726 4.286 4.611 84,949 +0.33(+7.59%)
Oct 29, 2021 4.372 4.498 4.190 4.286 130,669 -0.14(-3.06%)
Oct 28, 2021 4.295 4.515 4.295 4.421 80,624 +0.12(+2.70%)
Oct 27, 2021 4.362 4.429 4.305 4.305 75,556 -0.05(-1.10%)
Oct 26, 2021 4.783 4.353 206,085 -0.46(-9.54%)
Oct 25, 2021 4.802 5.108 4.778 4.812 199,371 -0.02(-0.40%)
Oct 22, 2021 5.548 5.549 4.500 4.831 656,851 -0.99(-17.08%)
Oct 21, 2021 6.285 6.983 5.261 5.826 2,445,218 -0.35(-5.73%)
Oct 20, 2021 4.888 6.304 4.879 6.180 2,634,021 +1.42(+29.72%)
Oct 19, 2021 4.467 4.879 4.338 4.764 290,126 +0.47(+10.91%)
Oct 18, 2021 4.037 4.353 4.037 4.295 83,653 +0.16(+3.94%)
Oct 15, 2021 4.104 4.238 3.997 4.133 39,170 +0.03(+0.70%)
Oct 14, 2021 4.314 4.343 3.970 4.104 67,649 -0.11(-2.50%)
Oct 13, 2021 4.037 4.295 4.037 4.209 23,274 +0.16(+4.02%)
Oct 12, 2021 4.114 4.257 4.006 4.047 30,348 -0.17(-4.08%)
Oct 11, 2021 4.286 4.286 3.999 4.219 36,672 -0.01(-0.23%)
Oct 08, 2021 4.142 4.429 4.094 4.228 84,011 +0.09(+2.08%)
Oct 07, 2021 4.075 4.247 3.960 4.142 127,104 +0.22(+5.61%)
Oct 06, 2021 3.846 3.989 3.731 3.922 30,812 +0.07(+1.74%)
Oct 05, 2021 3.750 4.047 3.750 3.855 34,209 +0.05(+1.26%)
Oct 04, 2021 3.960 3.960 3.731 3.807 29,234 -0.15(-3.86%)
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.