Get the Stockscreener App
8.20
2.50%
0.20
After Hours:
8.15
-0.05
-0.61%
X Financial Adr Stock (XYF) Price History
The historical daily chart and data for X Financial Adr stock (XYF), adjusted for splits and dividends, show that the latest closing stock price as of January 30, 2025, is $8.20.
- X Financial Adr all-time high stock price is $60.90, occurred on September 19, 2018.
- The lowest X Financial Adr stock price recorded was $1.425 on September 24, 2020. Since then, X Financial Adr's stock price has risen over 475.44% to $8.20 now.
- The 52-week high stock price for XYF is $8.59, representing a 4.76% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for XYF is $3.48, indicating a -57.56% decrease from the current share price, occurred on March 28, 2024.
- The closing price of X Financial Adr (XYF) stock in the beginning of 2024 was $3.18. The stock closed the year at $3.02, a loss of over -5.03% for the year.
The table below shows more information about XYF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $8.20 | $7.99 | $0.21 | 45,176.0 | +2.50% |
| Jan 29, 2025 | $8.13 | $7.84 | $0.289 | 33,884.0 | +1.27% |
| Jan 28, 2025 | $8.07 | $7.83 | $0.24 | 22,069.0 | -1.25% |
| Jan 27, 2025 | $8.10 | $7.70 | $0.3999 | 47,855.0 | +1.14% |
| Jan 24, 2025 | $7.97 | $7.55 | $0.415 | 58,899.0 | +3.94% |
| Jan 23, 2025 | $7.92 | $7.61 | $0.31 | 25,898.0 | -4.16% |
| Jan 22, 2025 | $7.95 | $7.57 | $0.385 | 23,803.0 | +4.06% |
| Jan 21, 2025 | $7.63 | $7.41 | $0.22 | 11,333.0 | +2.69% |
| Jan 17, 2025 | $7.57 | $7.22 | $0.35 | 23,294.0 | +2.20% |
| Jan 16, 2025 | $7.45 | $7.19 | $0.26 | 10,789.0 | -1.49% |
| Jan 15, 2025 | $7.65 | $7.15 | $0.50 | 17,879.0 | +3.80% |
| Jan 14, 2025 | $7.46 | $7.11 | $0.35 | 17,453.0 | -1.93% |
| Jan 13, 2025 | $7.50 | $7.05 | $0.4497 | 23,322.0 | +0.42% |
| Jan 10, 2025 | $7.73 | $6.70 | $1.03 | 26,879.0 | -6.11% |
| Jan 08, 2025 | $7.79 | $7.55 | $0.24 | 16,097.0 | +1.85% |
| Jan 07, 2025 | $7.96 | $7.55 | $0.4114 | 52,529.0 | -3.70% |
| Jan 06, 2025 | $8.43 | $7.84 | $0.59 | 31,024.0 | -7.55% |
| Jan 03, 2025 | $8.50 | $8.38 | $0.12 | 20,832.0 | +0.83% |
| Jan 02, 2025 | $8.50 | $8.21 | $0.2883 | 47,723.0 | +0.96% |
X Financial Adr Stock (XYF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of X Financial Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XYF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of X Financial Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
X Financial Adr Stock (XYF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $8.50 | $6.70 | $1.80 | 601,914.0 | -1.56% |
X Financial Adr Stock (XYF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.50 | $6.78 | $1.72 | 768,611.0 | +7.65% |
| Nov, 2024 | $7.79 | $6.04 | $1.75 | 445,829.0 | +18.44% |
| Oct, 2024 | $8.59 | $6.20 | $2.39 | 1,523,591.0 | -3.03% |
| Sep, 2024 | $6.70 | $4.36 | $2.34 | 520,934.0 | +33.60% |
| Aug, 2024 | $4.94 | $3.78 | $1.16 | 142,906.0 | +12.79% |
| Jul, 2024 | $4.58 | $4.20 | $0.38 | 337,294.0 | +1.62% |
| Jun, 2024 | $4.45 | $4.03 | $0.4199 | 469,480.0 | +3.86% |
| May, 2024 | $4.17 | $3.68 | $0.49 | 309,333.0 | +7.51% |
| Apr, 2024 | $4.34 | $3.66 | $0.68 | 214,973.0 | +0.00% |
| Mar, 2024 | $4.69 | $3.48 | $1.21 | 898,164.0 | -5.85% |
| Feb, 2024 | $4.18 | $3.85 | $0.3273 | 188,194.0 | +5.13% |
| Jan, 2024 | $4.35 | $3.68 | $0.67 | 215,738.0 | +6.56% |
X Financial Adr Stock (XYF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.33 | $3.48 | $0.85 | 297,743.0 | -14.88% |
| Nov, 2023 | $4.67 | $3.83 | $0.84 | 199,184.0 | +6.97% |
| Oct, 2023 | $4.15 | $3.41 | $0.74 | 217,092.0 | -1.71% |
| Sep, 2023 | $4.52 | $3.90 | $0.62 | 547,768.0 | -4.88% |
| Aug, 2023 | $5.00 | $3.53 | $1.47 | 475,524.0 | -14.00% |
| Jul, 2023 | $5.00 | $4.09 | $0.9129 | 438,025.0 | +13.90% |
| Jun, 2023 | $4.83 | $3.35 | $1.48 | 1,288,284.0 | +31.04% |
| May, 2023 | $4.50 | $3.04 | $1.46 | 4,558,911.0 | -3.74% |
| Apr, 2023 | $3.58 | $2.90 | $0.68 | 242,693.0 | +11.53% |
| Mar, 2023 | $3.40 | $2.65 | $0.75 | 272,255.0 | -2.50% |
| Feb, 2023 | $4.13 | $3.01 | $1.12 | 289,904.0 | -16.23% |
| Jan, 2023 | $4.20 | $2.87 | $1.33 | 681,020.0 | +26.49% |
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):