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 31, 2022	2.456	2.887		2.842	28,617	+0.34(+13.60%)
Jan 28, 2022	2.629	2.629	2.460	2.502	13,689	-0.02(-0.73%)
Jan 27, 2022	2.704	2.700	2.468	2.520	12,339	-0.23(-8.36%)
Jan 26, 2022	2.860	2.860	2.658	2.750	15,505	+0.01(+0.34%)
Jan 25, 2022	2.676	2.741	2.603	2.741	5,167	+0.14(+5.30%)
Jan 24, 2022	2.750	2.759	2.483	2.603	56,185	-0.19(-6.91%)
Jan 21, 2022	2.731	2.851	2.630	2.796	34,700	+0.00(+0.00%)
Jan 20, 2022	2.759	2.924	2.759	2.796	32,846	+0.19(+7.42%)
Jan 19, 2022	2.796	2.906	2.575	2.603	45,019	-0.22(-7.82%)
Jan 18, 2022	2.741	2.863	2.741	2.823	18,903	-0.01(-0.32%)
Jan 14, 2022				2.833	0	+0.04(+1.32%)
Jan 13, 2022	2.713	2.823	2.704	2.796	11,980	+0.04(+1.33%)
Jan 12, 2022	2.814	2.842	2.699	2.759	76,154	-0.04(-1.32%)
Jan 11, 2022	2.796	2.915	2.741	2.796	78,557	-0.10(-3.49%)
Jan 10, 2022	2.768	2.915	2.649	2.897	27,173	+0.06(+1.94%)
Jan 07, 2022	2.777	2.879	2.763	2.842	29,032	+0.06(+2.31%)
Jan 06, 2022	2.736	2.833	2.676	2.777	36,862	+0.01(+0.34%)
Jan 05, 2022	2.814	2.888	2.768	2.768	20,510	-0.04(-1.31%)
Jan 04, 2022	2.888	2.952	2.805	2.805	9,838	-0.07(-2.56%)

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.