X Financial American Depositary Shares (XYF)
5.1500
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 4:57 AM EDT
Historical Prices For X Financial American Depositary Shares (XYF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 5.20 | 5.34 | 5.09 | 5.15 | 32,953 | 5.15 |
| 9/29/2026 | 5.16 | 5.34 | 5.08 | 5.17 | 42,787 | 5.17 |
| 9/28/2026 | 5.19 | 5.43 | 5.10 | 5.13 | 36,643 | 5.13 |
| 9/25/2026 | 5.22 | 5.44 | 5.17 | 5.26 | 58,046 | 5.26 |
| 9/24/2026 | 5.22 | 5.28 | 5.16 | 5.22 | 33,846 | 5.22 |
| 9/23/2026 | 5.24 | 5.33 | 5.16 | 5.23 | 27,187 | 5.23 |
| 9/22/2026 | 5.09 | 5.36 | 5.08 | 5.31 | 66,022 | 5.31 |
| 9/21/2026 | 4.90 | 5.22 | 4.90 | 5.12 | 76,118 | 5.12 |
| 9/18/2026 | 4.90 | 5.10 | 4.78 | 4.90 | 62,131 | 4.90 |
| 9/17/2026 | 4.80 | 5.08 | 4.74 | 4.90 | 117,430 | 4.90 |
| 9/16/2026 | 5.01 | 5.08 | 4.78 | 4.78 | 87,416 | 4.78 |
| 9/15/2026 | 5.03 | 5.21 | 5.01 | 5.06 | 59,347 | 5.06 |
| 9/14/2026 | 5.15 | 5.15 | 5.00 | 5.07 | 180,051 | 5.07 |
| 9/11/2026 | 5.20 | 5.23 | 5.07 | 5.16 | 29,512 | 5.16 |
| 9/10/2026 | 5.32 | 5.40 | 5.15 | 5.18 | 37,756 | 5.18 |
| 9/09/2026 | 5.45 | 5.62 | 5.36 | 5.52 | 63,005 | 5.24 |
| 9/08/2026 | 5.50 | 5.56 | 5.35 | 5.44 | 300,636 | 5.16 |
| 9/04/2026 | 5.52 | 5.61 | 5.48 | 5.53 | 88,447 | 5.25 |
| 9/03/2026 | 5.53 | 5.60 | 5.36 | 5.57 | 74,627 | 5.29 |
| 9/02/2026 | 5.49 | 5.60 | 5.44 | 5.53 | 31,097 | 5.25 |
| 9/01/2026 | 5.66 | 5.83 | 5.50 | 5.54 | 74,989 | 5.26 |
| 8/31/2026 | 5.54 | 5.70 | 5.35 | 5.70 | 100,005 | 5.41 |
| 8/28/2026 | 5.15 | 5.55 | 5.11 | 5.54 | 78,828 | 5.26 |
| 8/27/2026 | 5.26 | 5.40 | 5.21 | 5.40 | 76,546 | 5.13 |
| 8/26/2026 | 5.37 | 5.37 | 5.04 | 5.26 | 56,252 | 4.99 |
| 8/25/2026 | 5.50 | 5.50 | 5.18 | 5.42 | 49,397 | 5.15 |
| 8/24/2026 | 5.43 | 5.63 | 5.11 | 5.50 | 105,317 | 5.22 |
| 8/21/2026 | 5.57 | 5.65 | 5.27 | 5.39 | 72,046 | 5.12 |
| 8/20/2026 | 5.47 | 5.56 | 5.40 | 5.50 | 45,624 | 5.22 |
| 8/19/2026 | 5.41 | 5.50 | 5.25 | 5.48 | 35,378 | 5.20 |
| 8/18/2026 | 5.22 | 5.40 | 5.21 | 5.33 | 39,731 | 5.06 |
| 8/17/2026 | 5.28 | 5.35 | 5.25 | 5.30 | 28,152 | 5.03 |
| 8/14/2026 | 5.56 | 5.56 | 5.33 | 5.42 | 29,717 | 5.15 |
| 8/13/2026 | 5.21 | 5.59 | 5.21 | 5.56 | 81,980 | 5.28 |
| 8/12/2026 | 5.35 | 5.49 | 5.14 | 5.24 | 54,488 | 4.97 |
| 8/11/2026 | 5.25 | 5.40 | 5.18 | 5.36 | 57,870 | 5.09 |
| 8/10/2026 | 5.30 | 5.37 | 5.23 | 5.25 | 42,161 | 4.98 |
| 8/07/2026 | 5.27 | 5.35 | 5.20 | 5.30 | 31,981 | 5.03 |
| 8/06/2026 | 5.01 | 5.29 | 5.00 | 5.21 | 51,027 | 4.95 |
| 8/05/2026 | 5.20 | 5.25 | 5.05 | 5.07 | 30,123 | 4.81 |
| 8/04/2026 | 5.10 | 5.34 | 5.07 | 5.25 | 50,827 | 4.98 |
| 8/03/2026 | 4.99 | 5.10 | 4.90 | 5.09 | 35,619 | 4.83 |
| 7/31/2026 | 5.05 | 5.14 | 4.91 | 4.94 | 29,594 | 4.69 |
| 7/30/2026 | 5.02 | 5.08 | 4.94 | 5.02 | 31,211 | 4.77 |
| 7/29/2026 | 4.91 | 5.14 | 4.91 | 5.01 | 64,336 | 4.76 |
| 7/28/2026 | 4.91 | 5.09 | 4.83 | 4.96 | 53,284 | 4.71 |
| 7/27/2026 | 4.82 | 5.04 | 4.82 | 4.98 | 86,440 | 4.73 |
| 7/24/2026 | 4.74 | 4.82 | 4.74 | 4.79 | 38,512 | 4.55 |
| 7/23/2026 | 4.74 | 4.80 | 4.68 | 4.78 | 37,068 | 4.54 |
| 7/22/2026 | 4.76 | 4.77 | 4.68 | 4.74 | 40,318 | 4.50 |
| 7/21/2026 | 4.64 | 4.84 | 4.64 | 4.80 | 53,771 | 4.56 |
| 7/20/2026 | 4.70 | 4.77 | 4.60 | 4.64 | 24,245 | 4.40 |
| 7/17/2026 | 4.67 | 4.78 | 4.61 | 4.64 | 48,705 | 4.40 |
| 7/16/2026 | 4.70 | 4.86 | 4.70 | 4.76 | 61,239 | 4.52 |
| 7/15/2026 | 4.83 | 4.83 | 4.59 | 4.68 | 28,395 | 4.44 |
| 7/14/2026 | 4.81 | 4.90 | 4.60 | 4.63 | 65,601 | 4.40 |
| 7/13/2026 | 4.85 | 4.88 | 4.59 | 4.62 | 41,167 | 4.38 |
| 7/10/2026 | 4.84 | 4.95 | 4.66 | 4.68 | 50,322 | 4.44 |
| 7/09/2026 | 4.89 | 4.99 | 4.84 | 4.88 | 42,801 | 4.63 |
| 7/08/2026 | 4.98 | 5.01 | 4.83 | 4.84 | 16,310 | 4.59 |
| 7/07/2026 | 5.02 | 5.10 | 4.89 | 4.97 | 34,693 | 4.72 |
| 7/06/2026 | 4.99 | 5.10 | 4.96 | 4.96 | 116,988 | 4.71 |
| 7/02/2026 | 4.94 | 4.98 | 4.85 | 4.94 | 43,400 | 4.69 |
| 7/01/2026 | 4.88 | 4.96 | 4.88 | 4.90 | 17,645 | 4.65 |