XYF Quote, Trading Chart, X Financial American Depositary Shares each representing two Class A

home / stock / xyf / xyf quote

Stock Information
Company Name: X Financial American Depositary Shares each representing two Class A
Stock Symbol: XYF
Market: NYSE
Menu
XYF XYF Quote XYF Short XYF News XYF Articles XYF Message Board
Get XYF Alerts

News, Short Squeeze, Breakout and More Instantly...
XYF Quote
Last:$3.9699
Change Percent:-1.28%
Open:$3.9499
Previous Close:$3.9699
High:$3.9699
Low:$3.86
Volume:2,935
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
XYF Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$3.9499
Close:$3.9699
High:$3.9699
Low:$3.86
Volume:2,935
Date:2024-05-16
Open:$3.918
Close:$3.9
High:$3.95
Low:$3.86
Volume:2,070
Date:2024-05-15
Open:$3.82
Close:$3.9
High:$3.9626
Low:$3.82
Volume:16,731
Date:2024-05-14
Open:$3.9
Close:$3.8861
High:$3.95
Low:$3.88
Volume:9,312
Date:2024-05-13
Open:$3.77
Close:$3.87
High:$3.9
Low:$3.77
Volume:5,945
Date:2024-05-10
Open:$3.845
Close:$3.8
High:$3.8849
Low:$3.7
Volume:10,268
Date:2024-05-09
Open:$3.87
Close:$3.89
High:$3.94
Low:$3.8
Volume:4,277
Date:2024-05-08
Open:$3.99
Close:$3.92
High:$3.99
Low:$3.92
Volume:5,040
Date:2024-05-07
Open:$3.99
Close:$4.02
High:$4.02
Low:$3.935
Volume:5,090
Date:2024-05-06
Open:$3.87
Close:$3.9459
High:$3.98
Low:$3.87
Volume:7,274
Date:2024-05-03
Open:$3.874
Close:$3.82
High:$3.88
Low:$3.8
Volume:7,928
Date:2024-05-02
Open:$3.79
Close:$3.91
High:$4
Low:$3.79
Volume:21,901
Date:2024-05-01
Open:$3.75
Close:$3.71
High:$3.8
Low:$3.71
Volume:11,176
Date:2024-04-30
Open:$4
Close:$3.86
High:$4
Low:$3.71
Volume:10,257
Date:2024-04-29
Open:$3.83
Close:$3.9
High:$3.91
Low:$3.8
Volume:2,470
Date:2024-04-26
Open:$3.8599
Close:$3.8461
High:$3.99
Low:$3.8158
Volume:12,997
Date:2024-04-25
Open:$3.7748
Close:$3.79
High:$3.8
Low:$3.71
Volume:3,770
Date:2024-04-24
Open:$3.78
Close:$3.83
High:$3.86
Low:$3.78
Volume:5,376
Date:2024-04-23
Open:$3.8825
Close:$3.8825
High:$3.8825
Low:$3.8825
Volume:336
Date:2024-04-22
Open:$3.74
Close:$3.9
High:$3.95
Low:$3.71
Volume:5,989