XYF

X Financial Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
X Financial XYF NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.15 -4.76% 3.00 16:00:06
Open Price Low Price High Price Close Price Prev Close
3.15 3.00 3.36 3.00 3.15
more quote information »

XYF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

XYF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 02 2021 3.15 -0.34 -9.74% 3.51 3.6699 3.10 92,074
Mar 01 2021 3.49 0.04 1.16% 3.45 3.72 3.3202 32,160
Feb 26 2021 3.45 -0.17 -4.7% 3.52 3.61 3.1601 40,982
Feb 25 2021 3.62 -0.32 -8.12% 3.85 4.4299 3.62 222,961
Feb 24 2021 3.94 -0.18 -4.37% 4.01 4.17 3.8902 34,036
Feb 23 2021 4.12 -0.71 -14.7% 4.52 4.52 3.81 170,400
Feb 22 2021 4.83 0.34 7.57% 4.36 5.30 4.145 257,771
Feb 19 2021 4.49 0.39 9.51% 4.06 4.56 4.05 159,480
Feb 18 2021 4.10 -0.16 -3.76% 4.06 4.35 4.06 50,133
Feb 17 2021 4.26 -0.36 -7.79% 4.64 4.72 4.15 83,054
Feb 16 2021 4.62 0.78 20.31% 3.80 4.83 3.7505 204,051
Feb 12 2021 3.84 0.25 6.96% 3.59 3.99 3.59 97,704
Feb 11 2021 3.59 0.01 0.28% 3.51 3.81 3.51 70,630
Feb 10 2021 3.58 -0.26 -6.77% 3.66 3.7899 3.51 77,133
Feb 09 2021 3.84 -0.20 -4.95% 3.88 4.00 3.61 111,755
Feb 08 2021 4.04 0.49 13.8% 3.63 4.49 3.28 559,756
Feb 05 2021 3.55 1.05 42.0% 2.50 4.95 2.46 2,562,257
Feb 04 2021 2.50 0.13 5.49% 2.40 2.55 2.36 72,704
Feb 03 2021 2.37 0.09 3.95% 2.26 2.39 2.26 38,197
See More Historical Prices ยป
Your Recent History
NYSE
XYF
X Financia..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210303 21:46:38