X Financial American Depositary Shares (XYF)

Historical Prices For X Financial American Depositary Shares (XYF)

Date Range:

2025-04-16 - 2025-07-16

Date	Open	High	Low	Close	Volume	Adjusted Close
7/15/2025	19.19	19.24	18.42	18.57	188,251	18.57
7/14/2025	19.57	19.88	18.91	19.04	284,709	19.04
7/11/2025	19.96	20.00	19.14	19.16	243,870	19.16
7/10/2025	19.31	20.13	19.26	19.89	285,689	19.89
7/09/2025	20.21	20.36	19.16	19.23	404,064	19.23
7/08/2025	18.96	20.05	18.80	20.05	368,899	20.05
7/07/2025	19.21	19.70	18.41	18.77	371,297	18.77
7/03/2025	18.95	19.55	18.60	19.01	217,999	19.01
7/02/2025	18.71	19.12	18.20	18.87	323,882	18.87
7/01/2025	17.53	18.67	17.50	18.20	277,198	18.20
6/30/2025	16.81	17.72	16.80	17.46	240,527	17.46
6/27/2025	16.80	16.98	16.10	16.55	175,548	16.55
6/26/2025	16.70	17.02	16.40	16.79	141,233	16.79
6/25/2025	17.50	17.56	16.60	16.75	204,766	16.75
6/24/2025	17.28	17.65	17.00	17.47	193,868	17.47
6/23/2025	16.77	17.26	16.46	16.97	177,351	16.97
6/20/2025	17.26	17.33	16.62	17.20	158,328	17.20
6/18/2025	16.56	17.55	16.56	17.32	185,025	17.32
6/17/2025	17.52	17.77	16.59	16.95	376,035	16.95
6/16/2025	18.55	19.00	17.56	17.57	559,703	17.57
6/13/2025	18.70	18.97	18.20	18.40	183,536	18.40
6/12/2025	18.80	19.45	18.25	19.39	410,125	19.39
6/11/2025	18.00	19.26	17.95	18.83	450,015	18.83
6/10/2025	18.70	19.09	17.39	17.88	521,530	17.88
6/09/2025	19.77	19.80	18.51	18.52	392,715	18.52
6/06/2025	19.59	19.77	18.81	19.59	255,391	19.59
6/05/2025	19.25	19.80	18.80	19.46	297,945	19.46
6/04/2025	19.16	19.42	18.34	18.67	362,292	18.67
6/03/2025	18.41	18.99	18.00	18.75	477,897	18.75
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