X Financial American Depositary Shares (XYF)
4.9900
+0.1800 (3.74%)
NYSE · Last Trade: May 4th, 2:01 PM EDT
Historical Prices For X Financial American Depositary Shares (XYF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2026 | 4.70 | 4.87 | 4.68 | 4.81 | 123,817 | 4.81 |
| 4/30/2026 | 4.75 | 4.75 | 4.46 | 4.72 | 110,119 | 4.72 |
| 4/29/2026 | 4.94 | 5.00 | 4.76 | 4.94 | 202,240 | 4.66 |
| 4/28/2026 | 4.97 | 4.97 | 4.78 | 4.92 | 115,183 | 4.64 |
| 4/27/2026 | 5.08 | 5.08 | 4.90 | 4.96 | 124,004 | 4.68 |
| 4/24/2026 | 4.90 | 5.04 | 4.89 | 5.02 | 50,204 | 4.74 |
| 4/23/2026 | 5.00 | 5.00 | 4.81 | 4.95 | 163,781 | 4.67 |
| 4/22/2026 | 4.70 | 5.05 | 4.66 | 5.05 | 161,490 | 4.76 |
| 4/21/2026 | 4.77 | 4.83 | 4.60 | 4.68 | 155,689 | 4.41 |
| 4/20/2026 | 4.73 | 4.83 | 4.67 | 4.77 | 68,978 | 4.50 |
| 4/17/2026 | 4.82 | 4.92 | 4.69 | 4.73 | 267,168 | 4.46 |
| 4/16/2026 | 4.59 | 4.86 | 4.59 | 4.71 | 207,706 | 4.44 |
| 4/15/2026 | 4.51 | 4.70 | 4.51 | 4.58 | 139,991 | 4.32 |
| 4/14/2026 | 4.53 | 4.75 | 4.41 | 4.57 | 173,648 | 4.31 |
| 4/13/2026 | 4.25 | 4.55 | 4.14 | 4.55 | 131,076 | 4.29 |
| 4/10/2026 | 4.32 | 4.53 | 4.24 | 4.31 | 134,302 | 4.07 |
| 4/09/2026 | 4.33 | 4.38 | 4.23 | 4.38 | 95,601 | 4.13 |
| 4/08/2026 | 4.41 | 4.52 | 4.33 | 4.40 | 127,909 | 4.15 |
| 4/07/2026 | 4.25 | 4.33 | 4.24 | 4.28 | 82,187 | 4.04 |
| 4/06/2026 | 4.22 | 4.51 | 4.22 | 4.32 | 224,918 | 4.08 |
| 4/02/2026 | 4.01 | 4.34 | 4.01 | 4.22 | 174,416 | 3.98 |
| 4/01/2026 | 4.12 | 4.25 | 4.03 | 4.12 | 149,407 | 3.89 |
| 3/31/2026 | 3.93 | 4.12 | 3.78 | 4.12 | 209,721 | 3.89 |
| 3/30/2026 | 3.69 | 4.08 | 3.67 | 3.88 | 251,421 | 3.66 |
| 3/27/2026 | 3.31 | 3.95 | 3.30 | 3.64 | 292,290 | 3.43 |
| 3/26/2026 | 3.85 | 4.19 | 3.40 | 3.41 | 977,406 | 3.22 |
| 3/25/2026 | 4.52 | 4.85 | 4.51 | 4.62 | 231,182 | 4.36 |
| 3/24/2026 | 4.60 | 4.77 | 4.40 | 4.50 | 181,692 | 4.24 |
| 3/23/2026 | 4.39 | 4.69 | 4.39 | 4.63 | 112,717 | 4.37 |
| 3/20/2026 | 4.43 | 4.60 | 4.30 | 4.42 | 174,500 | 4.17 |
| 3/19/2026 | 4.75 | 4.75 | 4.25 | 4.43 | 238,682 | 4.18 |
| 3/18/2026 | 5.00 | 5.08 | 4.78 | 4.82 | 129,428 | 4.55 |
| 3/17/2026 | 4.64 | 5.05 | 4.64 | 5.04 | 205,106 | 4.75 |
| 3/16/2026 | 4.71 | 4.79 | 4.63 | 4.65 | 110,512 | 4.39 |
| 3/13/2026 | 4.79 | 4.80 | 4.67 | 4.71 | 116,146 | 4.44 |
| 3/12/2026 | 4.84 | 4.95 | 4.69 | 4.70 | 116,843 | 4.43 |
| 3/11/2026 | 4.93 | 4.95 | 4.82 | 4.82 | 60,973 | 4.55 |
| 3/10/2026 | 5.02 | 5.06 | 4.92 | 4.93 | 74,686 | 4.65 |
| 3/09/2026 | 4.96 | 5.04 | 4.87 | 4.93 | 65,131 | 4.65 |
| 3/06/2026 | 4.82 | 5.03 | 4.80 | 4.97 | 92,939 | 4.69 |
| 3/05/2026 | 4.85 | 4.93 | 4.83 | 4.84 | 90,461 | 4.57 |
| 3/04/2026 | 4.82 | 4.98 | 4.80 | 4.82 | 150,245 | 4.55 |
| 3/03/2026 | 4.93 | 4.93 | 4.80 | 4.80 | 185,129 | 4.53 |
| 3/02/2026 | 4.98 | 5.05 | 4.95 | 4.99 | 137,967 | 4.71 |
| 2/27/2026 | 4.98 | 5.05 | 4.97 | 4.98 | 64,595 | 4.70 |
| 2/26/2026 | 5.02 | 5.08 | 4.99 | 5.02 | 45,485 | 4.74 |
| 2/25/2026 | 5.11 | 5.17 | 4.97 | 5.07 | 54,122 | 4.78 |
| 2/24/2026 | 4.80 | 5.17 | 4.80 | 5.11 | 173,360 | 4.82 |
| 2/23/2026 | 4.98 | 4.98 | 4.78 | 4.80 | 190,527 | 4.53 |
| 2/20/2026 | 5.08 | 5.09 | 4.91 | 4.96 | 137,875 | 4.68 |
| 2/19/2026 | 5.19 | 5.32 | 5.05 | 5.12 | 165,474 | 4.83 |
| 2/18/2026 | 5.20 | 5.22 | 5.10 | 5.16 | 97,041 | 4.87 |
| 2/17/2026 | 5.16 | 5.26 | 5.04 | 5.16 | 95,415 | 4.87 |
| 2/13/2026 | 5.11 | 5.26 | 5.10 | 5.16 | 103,199 | 4.87 |
| 2/12/2026 | 5.21 | 5.21 | 4.96 | 5.10 | 173,297 | 4.81 |
| 2/11/2026 | 5.39 | 5.39 | 5.14 | 5.23 | 119,966 | 4.93 |
| 2/10/2026 | 5.32 | 5.51 | 5.32 | 5.37 | 61,949 | 5.07 |
| 2/09/2026 | 5.28 | 5.42 | 5.09 | 5.33 | 163,837 | 5.03 |
| 2/06/2026 | 5.18 | 5.32 | 5.12 | 5.26 | 287,824 | 4.96 |
| 2/05/2026 | 5.17 | 5.25 | 4.93 | 5.11 | 313,359 | 4.82 |
| 2/04/2026 | 5.15 | 5.28 | 5.03 | 5.21 | 191,725 | 4.91 |