X Financial ADR (NY: XYF )

4.320 +0.030 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 4.290 4.430 4.178 4.320 37,472 +0.03(+0.70%)
Oct 14, 2021 4.510 4.540 4.150 4.290 64,716 -0.11(-2.50%)
Oct 13, 2021 4.220 4.490 4.220 4.400 22,265 +0.17(+4.02%)
Oct 12, 2021 4.300 4.450 4.188 4.230 29,032 -0.18(-4.08%)
Oct 11, 2021 4.480 4.480 4.180 4.410 35,082 -0.01(-0.23%)
Oct 08, 2021 4.330 4.630 4.280 4.420 80,368 +0.09(+2.08%)
Oct 07, 2021 4.260 4.440 4.140 4.330 121,592 +0.23(+5.61%)
Oct 06, 2021 4.020 4.170 3.900 4.100 29,476 +0.07(+1.74%)
Oct 05, 2021 3.920 4.230 3.920 4.030 32,726 +0.05(+1.26%)
Oct 04, 2021 4.140 4.140 3.900 3.980 27,967 -0.16(-3.86%)
Oct 01, 2021 4.266 4.266 4.037 4.140 11,824 -0.01(-0.24%)
Sep 30, 2021 3.970 4.280 3.970 4.150 46,562 +0.13(+3.23%)
Sep 29, 2021 4.140 4.240 3.961 4.020 82,397 -0.18(-4.29%)
Sep 28, 2021 4.230 4.383 4.150 4.200 44,372 -0.09(-2.10%)
Sep 27, 2021 4.270 4.450 4.127 4.290 83,413 +0.02(+0.47%)
Sep 24, 2021 4.230 4.470 4.133 4.270 22,194 -0.01(-0.23%)
Sep 23, 2021 4.380 4.412 4.200 4.280 31,929 +0.01(+0.23%)
Sep 22, 2021 4.290 4.440 4.260 4.270 27,326 -0.04(-1.03%)
Sep 21, 2021 4.090 4.410 4.040 4.314 31,721 +0.21(+5.23%)
Sep 20, 2021 4.390 4.470 4.050 4.100 63,646 -0.70(-14.58%)
Sep 17, 2021 4.020 4.800 3.894 4.800 176,501 +0.85(+21.52%)
Sep 16, 2021 3.770 4.130 3.670 3.950 123,094 -0.13(-3.19%)
Sep 15, 2021 4.280 4.280 4.060 4.080 42,226 -0.17(-4.00%)
Sep 14, 2021 4.190 4.600 4.110 4.250 134,408 +0.00(+0.00%)
Sep 13, 2021 4.300 4.380 4.060 4.250 47,083 -0.07(-1.62%)
Sep 10, 2021 4.370 4.440 4.240 4.320 68,882 -0.03(-0.69%)
Sep 09, 2021 4.400 4.470 4.250 4.350 96,857 -0.02(-0.46%)
Sep 08, 2021 4.640 4.640 4.350 4.370 144,366 -0.30(-6.42%)
Sep 07, 2021 4.870 4.990 4.580 4.670 93,954 -0.06(-1.27%)
Sep 03, 2021 5.110 5.140 4.500 4.730 288,391 -0.31(-6.15%)
Sep 02, 2021 5.070 5.280 5.040 5.040 71,788 -0.04(-0.79%)
Sep 01, 2021 4.860 5.240 4.770 5.080 213,876 +0.21(+4.31%)
Aug 31, 2021 4.780 4.950 4.700 4.870 144,935 +0.09(+1.88%)
Aug 30, 2021 4.920 4.920 4.700 4.780 186,832 +0.00(+0.00%)
Aug 27, 2021 5.090 5.090 4.720 4.780 170,515 -0.19(-3.82%)
Aug 26, 2021 5.340 5.360 4.900 4.970 168,758 -0.36(-6.75%)
Aug 25, 2021 5.490 5.600 5.210 5.330 97,117 -0.18(-3.27%)
Aug 24, 2021 5.170 5.680 5.110 5.510 181,365 +0.43(+8.46%)
Aug 23, 2021 5.410 5.509 5.000 5.080 188,986 -0.26(-4.87%)
Aug 20, 2021 4.980 5.400 4.980 5.340 211,887 +0.51(+10.56%)
Aug 19, 2021 4.760 4.944 4.660 4.830 108,029 -0.09(-1.83%)
Aug 18, 2021 5.090 5.250 4.450 4.920 703,335 -0.28(-5.38%)
Aug 17, 2021 4.390 5.500 4.280 5.200 797,849 +0.72(+16.07%)
Aug 16, 2021 5.720 5.720 4.370 4.480 571,756 -1.26(-21.95%)
Aug 13, 2021 6.410 6.437 5.700 5.740 138,779 -0.55(-8.74%)
Aug 12, 2021 6.410 6.600 5.810 6.290 215,013 -0.32(-4.84%)
Aug 11, 2021 6.740 6.789 6.482 6.610 88,644 -0.20(-2.94%)
Aug 10, 2021 8.270 8.450 6.680 6.810 401,627 -1.10(-13.91%)
Aug 09, 2021 7.710 8.360 7.500 7.910 235,364 +0.27(+3.53%)
Aug 06, 2021 7.630 7.990 7.500 7.640 94,731 +0.18(+2.41%)
Aug 05, 2021 7.780 7.890 7.400 7.460 159,782 -0.33(-4.24%)
Aug 04, 2021 7.870 8.020 7.700 7.790 97,485 +0.22(+2.91%)
Aug 03, 2021 7.850 7.850 7.310 7.570 132,529 -0.23(-2.95%)
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.