X Financial American Depositary Shares (XYF)
4.7100
+0.0100 (0.21%)
NYSE · Last Trade: Mar 14th, 12:40 PM EDT
Historical Prices For X Financial American Depositary Shares (XYF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/13/2026 | 4.79 | 4.80 | 4.67 | 4.71 | 116,104 | 4.71 |
| 3/12/2026 | 4.84 | 4.95 | 4.69 | 4.70 | 116,843 | 4.70 |
| 3/11/2026 | 4.93 | 4.95 | 4.82 | 4.82 | 60,973 | 4.82 |
| 3/10/2026 | 5.02 | 5.06 | 4.92 | 4.93 | 74,686 | 4.93 |
| 3/09/2026 | 4.96 | 5.04 | 4.87 | 4.93 | 65,131 | 4.93 |
| 3/06/2026 | 4.82 | 5.03 | 4.80 | 4.97 | 92,939 | 4.97 |
| 3/05/2026 | 4.85 | 4.93 | 4.83 | 4.84 | 90,461 | 4.84 |
| 3/04/2026 | 4.82 | 4.98 | 4.80 | 4.82 | 150,245 | 4.82 |
| 3/03/2026 | 4.93 | 4.93 | 4.80 | 4.80 | 185,129 | 4.80 |
| 3/02/2026 | 4.98 | 5.05 | 4.95 | 4.99 | 137,967 | 4.99 |
| 2/27/2026 | 4.98 | 5.05 | 4.97 | 4.98 | 64,595 | 4.98 |
| 2/26/2026 | 5.02 | 5.08 | 4.99 | 5.02 | 45,485 | 5.02 |
| 2/25/2026 | 5.11 | 5.17 | 4.97 | 5.07 | 54,122 | 5.07 |
| 2/24/2026 | 4.80 | 5.17 | 4.80 | 5.11 | 173,360 | 5.11 |
| 2/23/2026 | 4.98 | 4.98 | 4.78 | 4.80 | 190,527 | 4.80 |
| 2/20/2026 | 5.08 | 5.09 | 4.91 | 4.96 | 137,875 | 4.96 |
| 2/19/2026 | 5.19 | 5.32 | 5.05 | 5.12 | 165,474 | 5.12 |
| 2/18/2026 | 5.20 | 5.22 | 5.10 | 5.16 | 97,041 | 5.16 |
| 2/17/2026 | 5.16 | 5.26 | 5.04 | 5.16 | 95,415 | 5.16 |
| 2/13/2026 | 5.11 | 5.26 | 5.10 | 5.16 | 103,199 | 5.16 |
| 2/12/2026 | 5.21 | 5.21 | 4.96 | 5.10 | 173,297 | 5.10 |
| 2/11/2026 | 5.39 | 5.39 | 5.14 | 5.23 | 119,966 | 5.23 |
| 2/10/2026 | 5.32 | 5.51 | 5.32 | 5.37 | 61,949 | 5.37 |
| 2/09/2026 | 5.28 | 5.42 | 5.09 | 5.33 | 163,837 | 5.33 |
| 2/06/2026 | 5.18 | 5.32 | 5.12 | 5.26 | 287,824 | 5.26 |
| 2/05/2026 | 5.17 | 5.25 | 4.93 | 5.11 | 313,359 | 5.11 |
| 2/04/2026 | 5.15 | 5.28 | 5.03 | 5.21 | 191,725 | 5.21 |
| 2/03/2026 | 5.24 | 5.40 | 5.00 | 5.15 | 306,489 | 5.15 |
| 2/02/2026 | 5.10 | 5.28 | 5.03 | 5.25 | 185,212 | 5.25 |
| 1/30/2026 | 5.15 | 5.33 | 5.05 | 5.15 | 310,796 | 5.15 |
| 1/29/2026 | 5.74 | 5.74 | 5.10 | 5.21 | 722,093 | 5.21 |
| 1/28/2026 | 5.84 | 5.91 | 5.70 | 5.74 | 146,988 | 5.74 |
| 1/27/2026 | 5.64 | 5.87 | 5.58 | 5.85 | 234,423 | 5.85 |
| 1/26/2026 | 5.99 | 6.04 | 5.46 | 5.59 | 424,575 | 5.59 |
| 1/23/2026 | 6.00 | 6.13 | 5.99 | 5.99 | 131,091 | 5.99 |
| 1/22/2026 | 5.79 | 6.15 | 5.74 | 6.00 | 350,392 | 6.00 |
| 1/21/2026 | 6.00 | 6.13 | 5.68 | 5.79 | 270,311 | 5.79 |
| 1/20/2026 | 6.09 | 6.22 | 6.00 | 6.00 | 249,740 | 6.00 |
| 1/16/2026 | 6.00 | 6.13 | 5.98 | 6.11 | 162,160 | 6.11 |
| 1/15/2026 | 6.08 | 6.20 | 6.00 | 6.00 | 151,692 | 6.00 |
| 1/14/2026 | 6.14 | 6.26 | 6.03 | 6.11 | 131,065 | 6.11 |
| 1/13/2026 | 6.48 | 6.55 | 6.01 | 6.06 | 242,445 | 6.06 |
| 1/12/2026 | 6.33 | 6.74 | 6.33 | 6.39 | 216,656 | 6.39 |
| 1/09/2026 | 6.03 | 6.27 | 5.96 | 6.23 | 217,670 | 6.23 |
| 1/08/2026 | 6.00 | 6.12 | 5.99 | 6.01 | 150,913 | 6.01 |
| 1/07/2026 | 6.06 | 6.18 | 6.00 | 6.03 | 144,553 | 6.03 |
| 1/06/2026 | 6.13 | 6.13 | 5.90 | 6.05 | 187,342 | 6.05 |
| 1/05/2026 | 5.86 | 6.15 | 5.82 | 6.07 | 198,570 | 6.07 |
| 1/02/2026 | 5.69 | 5.98 | 5.63 | 5.78 | 217,598 | 5.78 |
| 12/31/2025 | 5.77 | 5.88 | 5.60 | 5.60 | 139,649 | 5.60 |
| 12/30/2025 | 5.76 | 6.04 | 5.75 | 5.78 | 245,605 | 5.78 |
| 12/29/2025 | 5.69 | 5.78 | 5.44 | 5.74 | 191,719 | 5.74 |
| 12/26/2025 | 5.82 | 5.84 | 5.46 | 5.73 | 480,244 | 5.73 |
| 12/24/2025 | 5.97 | 6.00 | 5.81 | 5.90 | 192,742 | 5.90 |
| 12/23/2025 | 6.13 | 6.25 | 5.81 | 5.97 | 569,145 | 5.97 |
| 12/22/2025 | 6.47 | 6.64 | 6.07 | 6.11 | 519,200 | 6.11 |
| 12/19/2025 | 6.56 | 6.74 | 6.40 | 6.40 | 148,461 | 6.40 |
| 12/18/2025 | 6.43 | 6.63 | 6.40 | 6.55 | 117,335 | 6.55 |
| 12/17/2025 | 6.66 | 6.75 | 6.36 | 6.39 | 208,721 | 6.39 |
| 12/16/2025 | 6.87 | 6.93 | 6.51 | 6.63 | 117,064 | 6.63 |
| 12/15/2025 | 7.09 | 7.09 | 6.77 | 6.88 | 168,957 | 6.88 |