X Financial (XYF)
NYSE:XYF
Want to see XYF full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 01, 2026
4.86
5.08
4.86
4.91
4.91
+2.08%
129,380
0.81
May 29, 2026
4.73
5.00
4.65
4.81
4.81
+1.69%
96,928
0.61
May 28, 2026
4.52
4.80
4.10
4.73
4.73
-2.87%
294,101
1.89
May 27, 2026
4.43
5.10
4.43
4.87
4.87
+10.18%
185,348
1.21
May 26, 2026
4.67
4.74
4.24
4.42
4.42
-3.28%
178,916
1.18
May 22, 2026
4.68
4.80
4.55
4.57
4.57
-8.78%
300,950
2.01
May 21, 2026
4.66
5.08
4.66
5.01
5.01
+5.47%
144,259
0.96
May 20, 2026
4.63
4.85
4.61
4.75
4.75
+1.50%
112,601
0.75
May 19, 2026
4.63
4.82
4.57
4.68
4.68
+1.30%
103,904
0.69
May 18, 2026
4.73
4.80
4.56
4.62
4.62
-1.91%
86,422
0.57
May 15, 2026
4.64
4.76
4.57
4.71
4.71
-1.05%
120,324
0.79
May 14, 2026
4.60
4.86
4.50
4.76
4.76
+4.85%
138,820
0.93
May 13, 2026
4.77
4.90
4.54
4.54
4.54
-5.42%
131,166
0.88
May 12, 2026
4.87
5.04
4.79
4.80
4.80
-2.04%
159,625
1.07
May 11, 2026
4.99
5.00
4.83
4.90
4.90
-2.00%
114,503
0.77
May 08, 2026
5.22
5.22
4.97
5.00
5.00
-3.29%
104,461
0.70
May 07, 2026
5.07
5.25
4.99
5.17
5.17
+3.40%
122,945
0.82
May 06, 2026
5.01
5.07
4.87
5.00
5.00
+0.60%
76,797
0.50
May 05, 2026
5.06
5.06
4.89
4.97
4.97
-0.60%
126,379
0.81
May 04, 2026
4.87
5.05
4.85
5.00
5.00
+3.95%
147,714
0.95
May 01, 2026
4.70
4.87
4.68
4.81
4.81
+1.91%
123,816
0.78
Apr 30, 2026
4.75
4.75
4.46
4.72
4.72
+1.14%
110,120
0.69
Apr 29, 2026
4.94
5.00
4.76
4.94
4.67
+0.41%
202,240
1.25
Apr 28, 2026
4.97
4.98
4.78
4.92
4.65
-0.81%
115,183
0.67
Apr 27, 2026
5.08
5.08
4.90
4.96
4.69
-1.20%
124,004
0.72
Apr 24, 2026
4.90
5.04
4.89
5.02
4.74
+1.41%
50,203
0.29
Apr 23, 2026
5.00
5.00
4.81
4.95
4.68
-1.97%
163,780
0.91
Apr 22, 2026
4.70
5.05
4.66
5.05
4.77
+7.89%
161,489
0.90
Apr 21, 2026
4.77
4.83
4.60
4.68
4.42
-1.89%
155,689
0.86
Apr 20, 2026
4.73
4.83
4.67
4.77
4.51
+0.85%
68,978
0.37
Apr 17, 2026
4.82
4.92
4.69
4.73
4.47
+0.43%
267,167
1.45
Apr 16, 2026
4.59
4.86
4.59
4.71
4.45
+2.84%
207,706
1.15
Apr 15, 2026
4.51
4.70
4.51
4.58
4.33
+0.21%
139,990
0.77
Apr 14, 2026
4.53
4.75
4.41
4.57
4.32
+0.44%
173,646
0.96
Apr 13, 2026
4.25
4.55
4.14
4.55
4.30
+5.57%
131,075
0.72
Apr 10, 2026
4.32
4.53
4.24
4.31
4.07
-1.59%
134,301
0.73
Apr 09, 2026
4.33
4.38
4.23
4.38
4.14
-0.46%
95,600
0.52
Apr 08, 2026
4.41
4.52
4.33
4.40
4.16
+2.79%
127,908
0.69
Apr 07, 2026
4.25
4.33
4.24
4.28
4.04
-0.91%
82,391
0.44
Apr 06, 2026
4.22
4.51
4.22
4.32
4.08
+2.36%
224,918
1.21
Apr 03, 2026
4.01
4.34
4.01
4.22
3.99
0.00%
0
0.00
Apr 02, 2026
4.01
4.34
4.01
4.22
3.99
+2.44%
174,415
0.92
Apr 01, 2026
4.12
4.25
4.03
4.12
3.89
0.00%
149,407
0.78
Mar 31, 2026
3.93
4.12
3.78
4.12
3.89
+6.16%
209,721
1.12
Mar 30, 2026
3.69
4.08
3.67
3.88
3.67
+6.60%
251,419
1.36
Mar 27, 2026
3.31
3.95
3.30
3.64
3.44
+6.73%
292,290
1.58
Mar 26, 2026
3.85
4.19
3.40
3.41
3.22
-26.19%
977,406
5.67
Mar 25, 2026
4.52
4.85
4.51
4.62
4.37
+2.66%
234,331
1.33
Mar 24, 2026
4.60
4.77
4.40
4.50
4.25
-2.79%
182,692
1.05
Mar 23, 2026
4.39
4.69
4.39
4.63
4.37
+4.74%
112,715
0.65
Rows: