Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

X Financial American Depositary Shares (NY: XYF )

8.650 +0.190 (+2.25%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 8.400 8.500 8.212 8.410 47,723 +0.08(+0.96%)
Dec 31, 2024 8.330 0 +0.17(+2.08%)
Dec 30, 2024 8.440 8.440 8.060 8.160 31,882 -0.26(-3.09%)
Dec 27, 2024 8.360 8.500 8.210 8.420 42,036 +0.16(+1.94%)
Dec 26, 2024 8.070 8.300 7.920 8.260 16,145 +0.12(+1.47%)
Dec 24, 2024 8.020 8.180 8.000 8.140 4,721 +0.01(+0.12%)
Dec 23, 2024 7.760 8.140 7.750 8.130 16,657 +0.18(+2.26%)
Dec 20, 2024 8.140 8.140 7.680 7.950 15,061 -0.01(-0.11%)
Dec 19, 2024 8.050 8.170 7.630 7.958 24,039 +0.45(+5.94%)
Dec 18, 2024 8.340 8.340 7.512 7.512 19,523 -0.71(-8.61%)
Dec 17, 2024 8.380 8.390 8.027 8.220 18,738 -0.17(-2.03%)
Dec 16, 2024 8.040 8.490 7.950 8.390 52,769 +0.35(+4.35%)
Dec 13, 2024 8.130 8.180 7.640 8.040 29,405 -0.21(-2.55%)
Dec 12, 2024 8.110 8.280 7.970 8.250 27,457 +0.04(+0.49%)
Dec 11, 2024 8.100 8.280 7.820 8.210 21,653 +0.09(+1.11%)
Dec 10, 2024 8.210 8.250 7.900 8.120 46,614 -0.18(-2.17%)
Dec 09, 2024 7.500 8.350 7.500 8.300 132,163 +1.01(+13.85%)
Dec 06, 2024 7.300 7.487 7.180 7.290 27,875 -0.01(-0.14%)
Dec 05, 2024 7.000 7.310 7.000 7.300 11,555 +0.22(+3.11%)
Dec 04, 2024 7.050 7.080 6.780 7.080 51,202 -0.02(-0.28%)
Dec 03, 2024 7.040 7.150 6.910 7.100 54,117 +0.09(+1.28%)
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.