X Financial American Depositary Shares (XYF)

Historical Prices For X Financial American Depositary Shares (XYF)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	18.64	18.90	17.55	17.84	453,565	17.84
5/30/2025	18.64	18.90	17.51	18.78	264,689	18.78
5/29/2025	17.27	19.25	17.27	18.77	636,429	18.77
5/28/2025	16.53	17.25	16.42	17.13	138,987	17.13
5/27/2025	17.64	17.98	16.41	16.66	356,388	16.66
5/23/2025	16.82	17.36	16.28	17.27	239,994	17.27
5/22/2025	17.05	18.17	16.59	17.62	408,418	17.62
5/21/2025	16.63	17.40	15.80	17.40	793,591	17.40
5/20/2025	17.30	18.40	15.41	15.84	1,577,804	15.84
5/19/2025	15.42	15.71	14.78	15.00	400,831	15.00
5/16/2025	14.92	15.22	14.59	15.00	305,323	15.00
5/15/2025	14.64	15.98	14.01	14.59	334,504	14.59
5/14/2025	15.49	16.49	14.40	14.60	368,002	14.60
5/13/2025	14.85	15.24	14.44	14.92	312,593	14.92
5/12/2025	14.87	15.35	14.28	14.44	276,137	14.44
5/09/2025	13.49	14.47	13.49	13.73	196,503	13.73
5/08/2025	13.21	13.52	12.52	13.36	129,909	13.36
5/07/2025	12.68	13.23	12.50	12.85	114,152	12.85
5/06/2025	12.70	13.36	12.54	13.32	130,368	13.32
5/05/2025	13.56	13.99	12.31	12.67	157,396	12.67
5/02/2025	13.70	14.00	13.43	13.65	73,444	13.65
5/01/2025	14.09	14.45	13.20	13.33	132,580	13.33
4/30/2025	13.86	14.14	13.13	13.98	66,894	13.98
4/29/2025	13.70	14.38	13.70	13.81	104,693	13.81
4/28/2025	13.93	13.93	13.26	13.50	71,389	13.50
4/25/2025	14.49	14.49	13.50	13.76	124,602	13.76
4/24/2025	13.65	14.46	13.51	14.37	134,666	14.37
4/23/2025	11.94	13.95	11.86	13.77	194,068	13.77
4/22/2025	11.36	11.84	11.26	11.64	95,853	11.64
4/21/2025	11.60	11.60	10.66	11.20	100,857	11.20
4/17/2025	11.72	11.97	11.57	11.74	35,552	11.74
4/16/2025	11.18	11.82	11.00	11.42	63,038	11.42
4/15/2025	11.49	12.10	11.30	11.47	99,357	11.47
4/14/2025	11.30	12.50	11.25	11.68	252,125	11.68
4/11/2025	12.30	12.64	10.30	10.77	406,744	10.77
4/10/2025	12.24	12.70	11.83	12.15	171,188	12.15
4/09/2025	12.01	12.40	11.11	12.40	408,962	12.40
4/08/2025	12.79	13.17	11.61	12.46	499,824	12.46
4/07/2025	11.78	13.47	11.36	12.01	470,884	12.01
4/04/2025	13.85	13.85	12.30	12.75	463,817	12.75
4/03/2025	14.69	15.60	14.21	15.40	642,822	15.40
4/02/2025	14.24	16.38	14.24	16.17	537,314	16.17
4/01/2025	14.36	14.85	14.20	14.20	313,070	14.20
3/31/2025	15.01	15.64	14.30	14.39	265,213	14.39
3/28/2025	15.74	16.20	14.57	15.90	456,594	15.90
3/27/2025	16.13	17.70	15.50	16.10	1,023,854	16.10
3/26/2025	13.10	15.49	12.92	15.31	502,021	15.31
3/25/2025	12.71	13.30	12.71	13.00	299,171	13.00
3/24/2025	13.90	13.93	12.80	13.00	351,073	13.00
3/21/2025	12.60	13.67	12.12	13.60	334,938	13.60
3/20/2025	14.29	14.29	12.00	12.61	632,477	12.61
3/19/2025	13.30	13.30	11.95	13.16	440,201	13.16
3/18/2025	13.40	13.42	12.90	13.09	195,312	13.09
3/17/2025	12.89	13.05	12.55	12.90	276,023	12.90
3/14/2025	11.82	12.70	11.68	12.49	307,569	12.49
3/13/2025	11.28	11.75	11.10	11.50	64,574	11.50
3/12/2025	10.78	11.33	10.69	11.26	42,364	11.26
3/11/2025	11.04	11.14	10.67	10.82	50,199	10.82
3/10/2025	11.38	11.49	10.58	10.78	91,781	10.78
3/07/2025	11.20	11.62	11.20	11.49	39,569	11.49
3/06/2025	11.65	11.90	11.00	11.05	73,476	11.05
3/05/2025	10.00	11.48	10.00	11.30	127,736	11.30
3/04/2025	10.00	10.17	9.83	9.91	34,267	9.91
3/03/2025	10.18	10.47	9.81	9.98	28,253	9.98