Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

X Financial American Depositary Shares (NY: XYF )

10.82 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2025 11.04 11.14 10.67 10.82 50,199 +0.04(+0.37%)
Mar 10, 2025 11.38 11.49 10.58 10.78 91,781 -0.71(-6.18%)
Mar 07, 2025 11.20 11.62 11.20 11.49 39,569 +0.44(+3.98%)
Mar 06, 2025 11.65 11.90 11.00 11.05 73,476 -0.25(-2.21%)
Mar 05, 2025 10.00 11.48 10.00 11.30 127,736 +1.39(+14.03%)
Mar 04, 2025 10.00 10.17 9.829 9.910 34,267 -0.07(-0.70%)
Mar 03, 2025 10.18 10.47 9.810 9.980 28,253 -0.16(-1.58%)
Feb 28, 2025 10.12 10.42 9.990 10.14 46,680 -0.46(-4.34%)
Feb 27, 2025 10.26 10.62 9.850 10.60 74,661 +0.26(+2.51%)
Feb 26, 2025 9.900 10.60 9.900 10.34 54,603 +0.59(+6.05%)
Feb 25, 2025 9.910 10.20 9.590 9.750 50,548 -0.05(-0.51%)
Feb 24, 2025 10.61 10.79 9.340 9.800 157,646 -0.79(-7.46%)
Feb 21, 2025 11.64 11.72 10.35 10.59 202,432 -0.46(-4.16%)
Feb 20, 2025 11.31 12.37 10.37 11.05 293,294 +0.16(+1.47%)
Feb 19, 2025 10.00 11.67 9.990 10.89 352,280 +1.37(+14.39%)
Feb 18, 2025 9.170 10.68 9.020 9.520 276,595 +0.87(+10.06%)
Feb 14, 2025 8.500 9.200 8.485 8.650 221,452 +0.19(+2.25%)
Feb 13, 2025 8.490 8.500 8.410 8.460 75,027 -0.03(-0.35%)
Feb 12, 2025 8.450 8.500 8.350 8.490 52,020 +0.16(+1.92%)
Feb 11, 2025 8.290 8.360 8.250 8.330 21,046 +0.06(+0.73%)
Feb 10, 2025 8.240 8.340 8.160 8.270 17,938 +0.09(+1.10%)
Feb 07, 2025 8.420 8.445 8.120 8.180 29,399 -0.20(-2.39%)
Feb 06, 2025 8.200 8.380 8.130 8.380 37,943 +0.18(+2.20%)
Feb 05, 2025 7.990 8.290 7.990 8.200 6,142 +0.20(+2.50%)
Feb 04, 2025 8.200 8.370 8.000 8.000 57,763 -0.14(-1.72%)
Feb 03, 2025 8.010 8.189 7.800 8.140 18,290 +0.15(+1.88%)
Jan 31, 2025 8.220 8.220 7.720 7.990 34,256 -0.21(-2.56%)
Jan 30, 2025 8.060 8.200 7.990 8.200 45,176 +0.20(+2.50%)
Jan 29, 2025 7.880 8.129 7.840 8.000 33,884 +0.10(+1.27%)
Jan 28, 2025 8.070 8.070 7.830 7.900 22,069 -0.10(-1.25%)
Jan 27, 2025 7.910 8.100 7.700 8.000 47,855 +0.09(+1.14%)
Jan 24, 2025 7.560 7.970 7.555 7.910 59,926 +0.30(+3.94%)
Jan 23, 2025 7.850 7.920 7.610 7.610 26,013 -0.33(-4.16%)
Jan 22, 2025 7.710 7.950 7.565 7.940 23,803 +0.31(+4.06%)
Jan 21, 2025 7.590 7.630 7.410 7.630 11,353 +0.20(+2.69%)
Jan 17, 2025 7.220 7.570 7.220 7.430 23,294 +0.16(+2.20%)
Jan 16, 2025 7.450 7.450 7.190 7.270 10,789 -0.11(-1.49%)
Jan 15, 2025 7.270 7.650 7.150 7.380 17,880 +0.27(+3.80%)
Jan 14, 2025 7.340 7.460 7.110 7.110 17,453 -0.14(-1.93%)
Jan 13, 2025 7.250 7.500 7.050 7.250 23,322 +0.03(+0.42%)
Jan 10, 2025 7.730 7.730 6.700 7.220 26,881 -0.47(-6.11%)
Jan 08, 2025 7.550 7.790 7.550 7.690 16,097 +0.14(+1.85%)
Jan 07, 2025 7.710 7.961 7.550 7.550 52,529 -0.29(-3.70%)
Jan 06, 2025 8.310 8.430 7.840 7.840 31,108 -0.64(-7.55%)
Jan 03, 2025 8.440 8.500 8.380 8.480 20,832 +0.07(+0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.