Indicators

X Financial ADR (NY: XYF )

4.150 +0.240 (+6.14%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	1.941	2.106	1.941	1.941	70,133	-0.04(-1.86%)
Jan 28, 2021	1.941	2.023	1.922	1.977	50,403	+0.04(+1.90%)
Jan 27, 2021	2.124	2.124	1.931	1.941	71,463	-0.20(-9.44%)
Jan 26, 2021	2.207	2.226	2.143	2.143	64,694	-0.09(-4.11%)
Jan 25, 2021	2.244	2.423	2.180	2.235	102,629	-0.02(-0.79%)
Jan 22, 2021	2.106	2.327	2.069	2.253	246,283	+0.14(+6.50%)
Jan 21, 2021	2.078	2.262	2.078	2.115	93,297	-0.01(-0.43%)
Jan 20, 2021	2.152	2.198	2.042	2.124	66,094	-0.07(-3.35%)
Jan 19, 2021	2.143	2.262	2.134	2.198	63,568	+0.02(+0.84%)
Jan 15, 2021	2.152	2.235	2.097	2.180	41,536	+0.00(+0.00%)
Jan 14, 2021	2.023	2.253	2.023	2.180	152,502	+0.15(+7.24%)
Jan 13, 2021	2.078	2.161	2.032	2.032	60,692	-0.10(-4.74%)
Jan 12, 2021	2.170	2.207	2.069	2.134	63,222	-0.08(-3.73%)
Jan 11, 2021	2.115	2.290	2.069	2.216	107,805	+0.08(+3.88%)
Jan 08, 2021	1.885	2.189	1.885	2.134	188,110	+0.19(+9.95%)
Jan 07, 2021	1.839	1.950	1.839	1.941	51,628	+0.06(+2.93%)
Jan 06, 2021	1.858	1.977	1.858	1.885	31,162	+0.04(+1.99%)
Jan 05, 2021	1.747	2.023	1.747	1.849	70,850	+0.06(+3.61%)

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.