Financial News

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

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.511 2.621 2.456 2.593 7,719 +0.12(+4.89%)
Apr 29, 2020 2.566 2.566 2.373 2.473 7,651 +0.00(+0.07%)
Apr 28, 2020 2.566 2.566 2.471 2.471 7,549 -0.09(-3.70%)
Apr 27, 2020 2.566 2.566 2.400 2.566 4,357 +0.06(+2.20%)
Apr 24, 2020 2.538 2.616 2.456 2.511 579 +0.03(+1.39%)
Apr 23, 2020 2.483 2.483 2.420 2.476 6,032 -0.06(-2.46%)
Apr 22, 2020 2.621 2.621 2.500 2.539 5,860 +0.19(+8.23%)
Apr 21, 2020 2.621 2.632 2.345 2.345 15,003 -0.33(-12.35%)
Apr 20, 2020 2.676 2.676 2.566 2.676 1,307 +0.05(+2.09%)
Apr 17, 2020 2.759 2.759 2.553 2.621 1,159 +0.00(+0.00%)
Apr 16, 2020 2.704 2.704 2.553 2.621 4,734 +0.01(+0.50%)
Apr 15, 2020 2.566 2.649 2.566 2.608 12,140 +0.04(+1.65%)
Apr 14, 2020 2.538 2.622 2.544 2.566 5,528 -0.06(-2.11%)
Apr 13, 2020 2.538 2.649 2.538 2.621 1,683 +0.01(+0.55%)
Apr 09, 2020 2.593 2.621 2.581 2.607 2,827 +0.01(+0.51%)
Apr 08, 2020 2.649 2.649 2.483 2.593 2,708 -0.03(-1.04%)
Apr 07, 2020 2.614 2.704 2.593 2.621 14,174 -0.00(-0.01%)
Apr 06, 2020 2.787 2.787 2.506 2.621 2,404 +0.00(+0.00%)
Apr 03, 2020 2.566 2.621 2.483 2.621 1,993 +0.11(+4.42%)
Apr 02, 2020 2.869 2.869 2.483 2.510 11,148 -0.22(-8.19%)
Apr 01, 2020 2.759 2.759 2.593 2.734 1,416 -0.16(-5.62%)
Mar 31, 2020 2.566 3.173 2.484 2.897 38,261 +0.33(+12.90%)
Mar 30, 2020 2.704 2.704 2.511 2.566 1,948 +0.00(+0.00%)
Mar 27, 2020 2.566 2.566 2.483 2.566 2,464 +0.00(+0.00%)
Mar 26, 2020 2.759 2.787 2.538 2.566 15,268 -0.03(-1.06%)
Mar 25, 2020 2.594 2.657 2.544 2.593 4,541 -0.03(-1.05%)
Mar 24, 2020 2.759 2.759 2.538 2.621 8,332 +0.00(+0.00%)
Mar 23, 2020 2.842 2.842 2.519 2.621 8,284 -0.06(-2.06%)
Mar 20, 2020 2.483 2.731 2.483 2.676 6,052 +0.22(+8.99%)
Mar 19, 2020 2.538 2.676 2.320 2.456 6,945 +0.19(+8.54%)
Mar 18, 2020 2.632 2.632 2.262 2.262 7,182 -0.28(-10.87%)
Mar 17, 2020 2.538 2.636 2.483 2.538 8,002 +0.00(+0.00%)
Mar 16, 2020 2.318 2.731 2.318 2.538 16,465 +0.33(+15.00%)
Mar 13, 2020 2.980 2.980 2.207 2.207 15,077 -0.66(-23.08%)
Mar 12, 2020 2.704 2.925 2.704 2.869 7,542 -0.25(-7.96%)
Mar 11, 2020 3.035 3.145 3.035 3.118 3,751 -0.11(-3.42%)
Mar 10, 2020 3.173 3.302 3.173 3.228 5,242 +0.06(+1.74%)
Mar 09, 2020 3.321 3.321 2.980 3.173 9,183 -0.44(-12.21%)
Mar 06, 2020 3.532 3.669 3.532 3.614 7,502 +0.06(+1.55%)
Mar 05, 2020 3.587 3.587 3.532 3.559 13,665 -0.14(-3.73%)
Mar 04, 2020 3.669 3.790 3.562 3.697 8,549 +0.03(+0.75%)
Mar 03, 2020 3.559 3.679 3.542 3.669 6,452 -0.30(-7.64%)
Mar 02, 2020 4.276 4.276 3.716 3.973 24,895 -0.58(-12.73%)
Feb 28, 2020 3.449 4.552 3.035 4.552 30,373 +1.05(+29.92%)
Feb 27, 2020 3.504 3.587 3.504 3.504 23,690 -0.03(-0.78%)
Feb 26, 2020 3.532 3.587 3.504 3.532 6,574 -0.06(-1.54%)
Feb 25, 2020 3.725 3.725 3.585 3.587 9,992 -0.14(-3.70%)
Feb 24, 2020 3.725 3.725 3.504 3.725 6,323 -0.19(-4.93%)
Feb 21, 2020 4.083 4.115 3.835 3.918 5,219 -0.19(-4.70%)
Feb 20, 2020 3.642 4.111 3.642 4.111 26,905 +0.47(+12.88%)
Feb 19, 2020 3.559 3.725 3.559 3.642 4,256 +0.00(+0.00%)
Feb 18, 2020 3.559 3.780 3.514 3.642 9,765 -0.06(-1.49%)
Feb 14, 2020 3.863 3.863 3.697 3.697 4,711 -0.19(-4.96%)
Feb 13, 2020 4.083 4.083 3.863 3.890 5,231 -0.18(-4.41%)
Feb 12, 2020 4.139 4.166 3.918 4.070 7,728 -0.15(-3.59%)
Feb 11, 2020 3.614 4.221 3.587 4.221 13,555 +0.56(+15.38%)
Feb 10, 2020 3.807 3.807 3.532 3.658 7,613 -0.12(-3.21%)
Feb 07, 2020 3.945 4.001 3.752 3.780 8,662 -0.17(-4.20%)
Feb 06, 2020 3.725 4.056 3.725 3.945 14,274 +0.25(+6.72%)
Feb 05, 2020 3.614 3.725 3.614 3.697 3,949 -0.03(-0.74%)
Feb 04, 2020 3.725 3.821 3.642 3.725 8,194 +0.03(+0.75%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback