Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 08, 2023 3.090 3.329 3.007 3.136 20,986 +0.06(+2.10%)
May 05, 2023 2.980 3.118 2.888 3.072 24,501 +0.28(+9.87%)
May 04, 2023 3.173 3.210 2.796 2.796 47,524 -0.42(-13.14%)
May 03, 2023 3.164 3.495 3.044 3.219 68,326 +0.15(+4.79%)
May 02, 2023 3.017 3.283 2.851 3.072 78,217 -0.30(-8.99%)
May 01, 2023 3.863 4.139 3.237 3.375 1,411,351 +0.17(+5.46%)
Apr 28, 2023 2.906 3.292 2.906 3.200 68,870 +0.29(+10.13%)
Apr 27, 2023 2.851 2.943 2.851 2.906 14,253 -0.04(-1.25%)
Apr 26, 2023 2.888 2.952 2.805 2.943 22,876 +0.16(+5.61%)
Apr 25, 2023 2.961 2.961 2.777 2.787 20,758 -0.08(-2.88%)
Apr 24, 2023 3.044 3.091 2.851 2.869 18,018 -0.18(-6.02%)
Apr 21, 2023 3.164 3.164 3.044 3.053 4,061 -0.06(-1.78%)
Apr 20, 2023 3.007 3.108 2.998 3.108 2,667 -0.06(-2.03%)
Apr 19, 2023 3.118 3.173 2.934 3.173 5,254 +0.04(+1.17%)
Apr 18, 2023 3.219 3.219 3.035 3.136 12,500 -0.06(-2.01%)
Apr 17, 2023 3.035 3.200 2.961 3.200 22,498 +0.30(+10.38%)
Apr 14, 2023 2.851 2.998 2.851 2.899 5,526 +0.11(+4.05%)
Apr 13, 2023 2.851 2.952 2.777 2.787 9,903 -0.16(-5.31%)
Apr 12, 2023 2.860 2.951 2.857 2.943 4,519 -0.02(-0.62%)
Apr 11, 2023 2.980 2.986 2.961 2.961 2,326 +0.02(+0.62%)
Apr 10, 2023 2.851 3.035 2.833 2.943 16,726 +0.14(+4.92%)
Apr 06, 2023 2.833 2.851 2.768 2.805 3,089 +0.05(+1.67%)
Apr 05, 2023 2.713 2.759 2.713 2.759 810 -0.01(-0.33%)
Apr 04, 2023 2.759 2.768 2.741 2.768 1,193 +0.10(+3.79%)
Apr 03, 2023 2.971 3.063 2.667 2.667 14,168 -0.20(-7.05%)
Mar 31, 2023 3.127 3.127 2.860 2.869 19,376 -0.14(-4.58%)
Mar 30, 2023 2.741 3.127 2.741 3.007 36,582 +0.32(+11.99%)
Mar 29, 2023 2.630 2.805 2.529 2.685 6,148 +0.16(+6.18%)
Mar 28, 2023 2.566 2.621 2.456 2.529 12,920 -0.16(-5.82%)
Mar 27, 2023 2.603 2.713 2.597 2.685 5,082 +0.00(+0.00%)
Mar 24, 2023 2.731 2.768 2.685 2.685 3,391 -0.04(-1.35%)
Mar 23, 2023 2.695 2.968 2.695 2.722 3,700 +0.00(+0.00%)
Mar 22, 2023 2.704 2.731 2.704 2.722 10,965 -0.05(-1.66%)
Mar 21, 2023 2.704 2.805 2.704 2.768 16,840 +0.09(+3.40%)
Mar 20, 2023 2.718 2.718 2.676 2.677 2,911 +0.00(+0.03%)
Mar 17, 2023 2.630 2.731 2.437 2.676 16,614 +0.08(+3.19%)
Mar 16, 2023 2.759 2.757 2.593 2.593 3,599 -0.04(-1.40%)
Mar 15, 2023 2.575 2.630 2.575 2.630 4,800 -0.01(-0.35%)
Mar 14, 2023 2.446 2.759 2.446 2.639 21,631 +0.19(+7.89%)
Mar 13, 2023 2.658 2.750 2.437 2.446 30,751 -0.18(-6.71%)
Mar 10, 2023 2.814 2.814 2.622 2.622 68,734 -0.21(-7.43%)
Mar 09, 2023 2.851 2.897 2.833 2.833 10,633 -0.02(-0.65%)
Mar 08, 2023 2.851 2.943 2.851 2.851 2,816 +0.00(+0.00%)
Mar 07, 2023 2.851 2.914 2.851 2.851 1,945 -0.09(-3.06%)
Mar 06, 2023 2.915 2.943 2.915 2.941 5,192 +0.11(+3.83%)
Mar 03, 2023 2.823 2.897 2.796 2.833 9,200 -0.11(-3.75%)
Mar 02, 2023 2.943 2.943 2.943 2.943 292 +0.00(+0.00%)
Mar 01, 2023 3.099 3.099 2.943 2.943 1,736 +0.00(+0.00%)
Feb 28, 2023 3.026 3.173 2.943 2.943 8,354 -0.20(-6.43%)
Feb 27, 2023 3.017 3.145 3.017 3.145 7,720 +0.20(+6.88%)
Feb 24, 2023 2.943 3.026 2.854 2.943 3,649 -0.10(-3.32%)
Feb 23, 2023 3.127 3.127 2.998 3.044 947 +0.00(+0.00%)
Feb 22, 2023 3.053 3.081 3.026 3.044 2,291 +0.06(+2.16%)
Feb 21, 2023 2.814 2.980 2.814 2.980 9,807 -0.12(-3.86%)
Feb 17, 2023 3.063 3.099 3.035 3.099 1,135 -0.06(-1.75%)
Feb 16, 2023 3.067 3.188 3.063 3.154 3,590 -0.06(-2.00%)
Feb 15, 2023 3.063 3.222 3.063 3.219 1,564 +0.09(+2.94%)
Feb 14, 2023 3.173 3.182 3.127 3.127 2,978 -0.09(-2.86%)
Feb 13, 2023 3.311 3.311 3.201 3.219 4,189 +0.04(+1.21%)
Feb 10, 2023 3.532 3.532 3.173 3.180 39,462 -0.23(-6.79%)
Feb 09, 2023 3.219 3.432 3.219 3.412 26,469 +0.40(+13.11%)
Feb 08, 2023 3.217 3.225 2.768 3.017 76,680 -0.21(-6.55%)
Feb 07, 2023 3.228 3.384 3.228 3.228 23,307 -0.13(-3.84%)
Feb 06, 2023 3.532 3.532 3.127 3.357 24,746 -0.26(-7.12%)
Feb 03, 2023 3.596 3.715 3.574 3.614 8,048 +0.02(+0.57%)
Feb 02, 2023 3.771 3.771 3.568 3.594 11,131 -0.20(-5.15%)
Feb 01, 2023 3.578 3.798 3.541 3.789 59,103 +0.28(+7.85%)
Jan 31, 2023 3.412 3.550 3.412 3.513 6,985 +0.05(+1.33%)
Jan 30, 2023 3.568 3.568 3.412 3.467 15,736 -0.12(-3.33%)
Jan 27, 2023 3.522 3.614 3.467 3.587 14,292 +0.06(+1.83%)
Jan 26, 2023 3.532 3.568 3.432 3.522 20,667 +0.02(+0.52%)
Jan 25, 2023 3.504 3.522 3.476 3.504 7,384 +0.01(+0.26%)
Jan 24, 2023 3.283 3.550 3.265 3.495 12,765 +0.11(+3.26%)
Jan 23, 2023 3.568 3.568 3.357 3.384 17,118 -0.08(-2.39%)
Jan 20, 2023 3.384 3.522 3.283 3.467 37,227 +0.07(+2.17%)
Jan 19, 2023 3.329 3.633 3.311 3.394 25,971 +0.16(+4.83%)
Jan 18, 2023 3.329 3.366 3.127 3.237 27,610 -0.14(-4.09%)
Jan 17, 2023 3.504 3.587 2.952 3.375 51,641 -0.24(-6.62%)
Jan 13, 2023 3.614 3.863 3.596 3.614 62,103 -0.08(-2.24%)
Jan 12, 2023 3.706 3.771 3.495 3.697 56,179 -0.05(-1.23%)
Jan 11, 2023 3.752 3.752 3.568 3.743 27,214 +0.09(+2.52%)
Jan 10, 2023 3.486 3.725 3.342 3.651 42,938 +0.07(+2.06%)
Jan 09, 2023 3.532 3.815 3.375 3.578 92,866 +0.06(+1.83%)
Jan 06, 2023 2.943 3.578 2.943 3.513 132,175 +0.57(+19.38%)
Jan 05, 2023 2.842 3.102 2.842 2.943 15,099 +0.17(+6.31%)
Jan 04, 2023 2.722 2.929 2.722 2.768 42,521 +0.03(+1.01%)
Jan 03, 2023 2.759 2.834 2.639 2.741 31,979 -0.04(-1.32%)
Dec 30, 2022 2.879 2.897 2.773 2.777 17,376 -0.02(-0.66%)
Dec 29, 2022 2.787 2.906 2.768 2.796 20,930 -0.06(-1.94%)
Dec 28, 2022 2.777 2.915 2.731 2.851 20,415 +0.07(+2.65%)
Dec 27, 2022 2.704 2.851 2.704 2.777 29,291 -0.03(-1.15%)
Dec 23, 2022 2.759 2.810 2.695 2.810 7,750 +0.11(+4.27%)
Dec 22, 2022 2.805 2.823 2.649 2.695 21,936 -0.23(-7.86%)
Dec 21, 2022 3.099 3.099 2.869 2.925 26,111 -0.17(-5.64%)
Dec 20, 2022 2.566 3.173 2.538 3.099 198,010 +0.43(+16.21%)
Dec 19, 2022 2.198 2.722 2.198 2.667 83,614 +0.45(+20.33%)
Dec 16, 2022 1.977 2.281 1.977 2.216 49,604 +0.24(+12.09%)
Dec 15, 2022 2.014 2.018 1.931 1.977 4,401 -0.04(-1.83%)
Dec 14, 2022 2.014 2.014 2.014 2.014 304 -0.10(-4.58%)
Dec 13, 2022 2.207 2.253 2.111 2.111 19,604 -0.07(-3.16%)
Dec 12, 2022 2.124 2.281 2.005 2.180 61,701 -0.05(-2.07%)
Dec 09, 2022 2.106 2.290 2.042 2.226 35,038 +0.13(+6.14%)
Dec 08, 2022 2.069 2.115 2.005 2.097 10,574 +0.10(+5.07%)
Dec 07, 2022 2.042 2.106 1.941 1.996 3,966 -0.08(-3.98%)
Dec 06, 2022 2.078 2.115 2.042 2.078 7,246 -0.03(-1.31%)
Dec 05, 2022 2.115 2.115 2.069 2.106 24,981 +0.01(+0.56%)
Dec 02, 2022 2.014 2.097 2.014 2.094 3,687 +0.09(+4.46%)
Dec 01, 2022 2.032 2.115 1.986 2.005 8,952 -0.02(-0.91%)
Nov 30, 2022 1.986 2.023 1.876 2.023 45,820 +0.09(+4.76%)
Nov 29, 2022 1.858 2.005 1.858 1.931 22,936 +0.06(+3.45%)
Nov 28, 2022 1.876 1.977 1.867 1.867 10,154 -0.01(-0.49%)
Nov 25, 2022 1.986 1.996 1.858 1.876 20,187 -0.11(-5.77%)
Nov 23, 2022 1.977 2.023 1.950 1.991 6,683 +0.01(+0.70%)
Nov 22, 2022 1.895 2.023 1.885 1.977 18,412 +0.13(+6.96%)
Nov 21, 2022 2.170 2.172 1.839 1.849 38,773 -0.28(-12.99%)
Nov 18, 2022 2.207 2.216 2.115 2.124 14,056 -0.19(-8.33%)
Nov 17, 2022 2.336 2.336 2.262 2.318 15,805 +0.05(+2.02%)
Nov 16, 2022 2.018 2.327 2.018 2.272 42,210 +0.25(+12.27%)
Nov 15, 2022 2.088 2.336 1.922 2.023 153,142 -0.02(-0.90%)
Nov 14, 2022 2.051 2.051 1.950 2.042 5,983 +0.04(+1.84%)
Nov 11, 2022 1.839 2.069 1.775 2.005 20,066 +0.17(+9.00%)
Nov 10, 2022 1.830 1.867 1.752 1.839 20,650 +0.08(+4.71%)
Nov 09, 2022 1.793 1.793 1.711 1.757 3,071 -0.04(-2.05%)
Nov 08, 2022 1.793 1.793 1.711 1.793 1,827 +0.05(+2.63%)
Nov 07, 2022 1.766 1.800 1.711 1.747 13,325 +0.06(+3.26%)
Nov 04, 2022 1.720 1.729 1.655 1.692 2,457 +0.04(+2.22%)
Nov 03, 2022 1.628 1.655 1.619 1.655 4,545 +0.03(+1.69%)
Nov 02, 2022 1.665 1.665 1.573 1.628 6,405 +0.01(+0.57%)
Nov 01, 2022 1.490 1.619 1.490 1.619 21,683 +0.13(+8.64%)
Oct 31, 2022 1.582 1.637 1.490 1.490 25,787 -0.09(-5.81%)
Oct 28, 2022 1.646 1.655 1.563 1.582 38,358 -0.07(-4.44%)
Oct 27, 2022 1.646 1.720 1.600 1.655 25,759 -0.08(-4.76%)
Oct 26, 2022 1.683 1.738 1.655 1.738 6,780 +0.11(+6.78%)
Oct 25, 2022 1.729 1.729 1.609 1.628 18,047 +0.05(+2.91%)
Oct 24, 2022 1.812 1.812 1.579 1.582 16,199 -0.23(-12.69%)
Oct 21, 2022 1.729 1.812 1.729 1.812 5,703 +0.07(+4.23%)
Oct 20, 2022 1.747 1.747 1.692 1.738 5,154 +0.06(+3.85%)
Oct 19, 2022 1.600 1.674 1.574 1.674 7,653 +0.09(+5.81%)
Oct 18, 2022 1.729 1.738 1.536 1.582 27,398 -0.01(-0.58%)
Oct 17, 2022 1.692 1.839 1.591 1.591 24,538 -0.14(-7.98%)
Oct 14, 2022 1.793 1.793 1.582 1.729 16,190 -0.07(-4.08%)
Oct 13, 2022 1.839 1.931 1.784 1.803 22,978 -0.04(-2.00%)
Oct 12, 2022 1.876 1.885 1.793 1.839 7,821 +0.04(+2.04%)
Oct 11, 2022 2.042 2.042 1.768 1.803 70,405 -0.32(-15.15%)
Oct 10, 2022 2.115 2.180 2.014 2.124 6,803 -0.06(-2.53%)
Oct 06, 2022 2.180 446 +0.01(+0.42%)
Oct 05, 2022 2.115 2.180 2.051 2.170 12,191 +0.02(+0.86%)
Oct 04, 2022 2.106 2.189 2.051 2.152 6,717 -0.04(-1.68%)
Oct 03, 2022 1.968 2.207 1.876 2.189 5,143 +0.14(+6.73%)
Sep 30, 2022 2.198 2.198 2.051 2.051 5,995 -0.12(-5.51%)
Sep 29, 2022 2.115 2.180 2.094 2.170 1,054 -0.03(-1.26%)
Sep 28, 2022 2.005 2.207 2.005 2.198 7,405 +0.06(+2.80%)
Sep 27, 2022 2.069 2.161 2.069 2.138 4,004 +0.00(+0.00%)
Sep 26, 2022 2.014 2.143 2.005 2.138 5,074 +0.13(+6.65%)
Sep 23, 2022 2.032 2.032 1.986 2.005 1,440 +0.06(+2.83%)
Sep 22, 2022 2.032 2.124 1.904 1.950 4,846 -0.07(-3.64%)
Sep 21, 2022 2.051 2.124 1.979 2.023 11,682 -0.12(-5.58%)
Sep 20, 2022 2.023 2.180 1.858 2.143 29,140 +0.17(+8.37%)
Sep 19, 2022 1.885 1.986 1.839 1.977 16,973 +0.14(+7.50%)
Sep 16, 2022 1.950 2.106 1.839 1.839 41,672 -0.10(-5.21%)
Sep 15, 2022 2.198 2.198 1.941 1.941 14,199 -0.18(-8.66%)
Sep 14, 2022 2.198 2.244 2.069 2.124 17,450 -0.10(-4.55%)
Sep 13, 2022 2.161 2.262 2.026 2.226 28,894 +0.04(+1.68%)
Sep 12, 2022 2.281 2.277 2.124 2.189 1,413 -0.05(-2.06%)
Sep 09, 2022 2.198 2.272 2.152 2.235 9,699 +0.08(+3.85%)
Sep 08, 2022 2.216 2.226 2.023 2.152 18,381 +0.03(+1.30%)
Sep 07, 2022 2.078 2.216 2.069 2.124 19,029 -0.05(-2.12%)
Sep 06, 2022 2.216 2.382 2.023 2.170 42,964 -0.11(-4.84%)
Sep 02, 2022 2.336 2.391 2.253 2.281 14,981 -0.12(-4.98%)
Sep 01, 2022 2.391 2.492 2.354 2.400 33,420 +0.00(+0.00%)
Aug 31, 2022 2.400 2.483 2.391 2.400 4,544 -0.06(-2.61%)
Aug 30, 2022 2.511 2.511 2.446 2.465 13,028 -0.02(-0.74%)
Aug 29, 2022 2.391 2.483 2.391 2.483 2,951 -0.01(-0.37%)
Aug 26, 2022 2.502 2.520 2.492 2.492 5,361 +0.00(+0.00%)
Aug 25, 2022 2.502 2.529 2.437 2.492 9,515 +0.06(+2.65%)
Aug 24, 2022 2.529 2.575 2.400 2.428 24,715 -0.11(-4.35%)
Aug 23, 2022 2.410 2.566 2.400 2.538 19,442 +0.00(+0.00%)
Aug 22, 2022 2.456 2.538 2.456 2.538 676 -0.00(-0.18%)
Aug 19, 2022 2.474 2.593 2.474 2.543 15,533 -0.00(-0.18%)
Aug 18, 2022 2.428 2.575 2.428 2.547 4,559 +0.07(+2.97%)
Aug 17, 2022 2.465 2.557 2.465 2.474 3,134 -0.09(-3.58%)
Aug 16, 2022 2.621 2.621 2.465 2.566 11,055 -0.06(-2.11%)
Aug 15, 2022 2.621 2.621 2.511 2.621 9,556 +0.01(+0.35%)
Aug 12, 2022 2.456 2.621 2.456 2.612 12,444 -0.01(-0.35%)
Aug 11, 2022 2.538 2.621 2.483 2.621 9,695 +0.12(+4.78%)
Aug 10, 2022 2.483 2.603 2.456 2.502 14,494 +0.02(+0.74%)
Aug 09, 2022 2.621 2.690 2.400 2.483 20,037 -0.24(-8.78%)
Aug 08, 2022 2.750 2.750 2.658 2.722 17,583 -0.03(-1.00%)
Aug 05, 2022 2.529 2.759 2.472 2.750 37,577 +0.10(+3.82%)
Aug 04, 2022 2.557 2.649 2.547 2.649 6,497 +0.10(+3.97%)
Aug 03, 2022 2.538 2.630 2.538 2.547 2,061 +0.09(+3.75%)
Aug 02, 2022 2.538 2.649 2.456 2.456 16,540 -0.11(-4.30%)
Aug 01, 2022 2.566 2.649 2.473 2.566 5,405 -0.00(-0.18%)
Jul 29, 2022 2.582 2.584 2.492 2.570 3,811 -0.05(-1.93%)
Jul 28, 2022 2.446 2.630 2.446 2.621 5,755 +0.11(+4.40%)
Jul 27, 2022 2.575 2.644 2.511 2.511 6,670 -0.10(-3.87%)
Jul 26, 2022 2.667 2.665 2.593 2.612 4,330 -0.06(-2.07%)
Jul 25, 2022 2.584 2.667 2.566 2.667 2,366 +0.05(+1.75%)
Jul 22, 2022 2.557 2.621 2.529 2.621 11,072 +0.07(+2.89%)
Jul 21, 2022 2.400 2.621 2.400 2.547 11,890 +0.04(+1.47%)
Jul 20, 2022 2.428 2.511 2.419 2.511 2,685 +0.08(+3.41%)
Jul 19, 2022 2.474 2.483 2.428 2.428 13,947 +0.04(+1.54%)
Jul 18, 2022 2.382 2.391 2.382 2.391 812 +0.01(+0.39%)
Jul 15, 2022 2.373 2.474 2.345 2.382 16,822 -0.07(-3.00%)
Jul 14, 2022 2.492 2.566 2.345 2.456 15,891 -0.10(-3.96%)
Jul 13, 2022 2.483 2.557 2.410 2.557 24,234 +0.06(+2.21%)
Jul 12, 2022 2.474 2.502 2.373 2.502 28,324 +0.03(+1.12%)
Jul 11, 2022 2.456 2.474 2.453 2.474 1,918 +0.02(+0.75%)
Jul 08, 2022 2.465 2.483 2.456 2.456 2,911 -0.05(-1.84%)
Jul 07, 2022 2.446 2.511 2.443 2.502 3,726 -0.01(-0.37%)
Jul 06, 2022 2.465 2.511 2.391 2.511 8,274 +0.04(+1.68%)
Jul 05, 2022 2.456 2.469 2.373 2.469 2,414 -0.02(-0.92%)
Jul 01, 2022 2.529 2.529 2.483 2.492 2,172 +0.03(+1.12%)
Jun 30, 2022 2.465 2.502 2.456 2.465 2,599 +0.00(+0.00%)
Jun 29, 2022 2.483 2.520 2.433 2.465 4,131 -0.03(-1.11%)
Jun 28, 2022 2.483 2.529 2.354 2.492 24,159 +0.00(+0.00%)
Jun 27, 2022 2.557 2.557 2.419 2.492 16,226 -0.06(-2.52%)
Jun 24, 2022 2.437 2.566 2.382 2.557 36,978 +0.10(+4.12%)
Jun 23, 2022 2.410 2.502 2.391 2.456 26,223 -0.06(-2.20%)
Jun 22, 2022 2.364 2.511 2.364 2.511 6,495 +0.11(+4.60%)
Jun 21, 2022 2.373 2.483 2.364 2.400 18,184 +0.01(+0.38%)
Jun 17, 2022 2.456 2.492 2.345 2.391 24,712 -0.12(-4.76%)
Jun 16, 2022 2.511 2.511 2.447 2.511 3,481 -0.02(-0.73%)
Jun 15, 2022 2.566 2.568 2.483 2.529 21,216 -0.04(-1.43%)
Jun 14, 2022 2.410 2.575 2.410 2.566 16,181 +0.08(+3.33%)
Jun 13, 2022 2.557 2.584 2.470 2.483 9,248 -0.07(-2.88%)
Jun 10, 2022 2.593 2.593 2.474 2.557 10,101 -0.09(-3.47%)
Jun 09, 2022 2.621 2.658 2.529 2.649 29,063 -0.02(-0.69%)
Jun 08, 2022 2.667 2.713 2.529 2.667 49,647 +0.01(+0.35%)
Jun 07, 2022 2.575 2.713 2.538 2.658 26,340 +0.08(+3.21%)
Jun 06, 2022 2.446 2.649 2.373 2.575 26,454 +0.06(+2.56%)
Jun 03, 2022 2.419 2.566 2.417 2.511 7,109 +0.00(+0.12%)
Jun 02, 2022 2.502 2.533 2.419 2.508 16,385 +0.02(+0.99%)
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.