X Financial (XYF) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
XYF Historical Return
If you invested $1000 in X Financial (XYF) since IPO date, it would be worth $155.64 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $569.54, while $1000 invested 1 year ago would be worth $285.46. This corresponds to total returns of -84.44%, -43.05%, -71.45%, respectively, with annualized returns of -21.3%, -10.64%, -71.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
XYF Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4.82 | 4.75 | 4.75 | 4.86 | 4.75 | 44,350 |
| June 18, 2026 | 4.71 | 4.81 | 4.81 | 4.88 | 4.71 | 58,643 |
| June 17, 2026 | 4.95 | 4.7 | 4.7 | 4.99 | 4.67 | 104,797 |
| June 16, 2026 | 5.15 | 4.95 | 4.95 | 5.33 | 4.94 | 86,285 |
| June 15, 2026 | 5.02 | 5.1 | 5.1 | 5.34 | 5.02 | 186,618 |
| June 12, 2026 | 5.1 | 5.03 | 5.03 | 5.1 | 5 | 22,138 |
| June 11, 2026 | 4.95 | 5.08 | 5.08 | 5.08 | 4.84 | 102,241 |
| June 10, 2026 | 4.89 | 4.86 | 4.86 | 5 | 4.76 | 115,148 |
| June 09, 2026 | 4.93 | 4.89 | 4.89 | 4.98 | 4.82 | 99,616 |
| June 08, 2026 | 4.8 | 4.84 | 4.84 | 4.99 | 4.8 | 143,659 |
| June 05, 2026 | 4.82 | 4.71 | 4.71 | 4.89 | 4.65 | 0 |
| June 04, 2026 | 4.8 | 4.93 | 4.93 | 4.97 | 4.8 | 35,224 |
| June 03, 2026 | 4.89 | 4.83 | 4.83 | 4.94 | 4.79 | 103,109 |
| June 02, 2026 | 4.98 | 4.91 | 4.91 | 5.02 | 4.88 | 75,856 |
| June 01, 2026 | 4.86 | 4.91 | 4.91 | 5.08 | 4.86 | 129,380 |
| May 29, 2026 | 4.73 | 4.81 | 4.81 | 5 | 4.65 | 96,128 |
| May 28, 2026 | 4.27 | 4.73 | 4.73 | 4.79 | 4.1 | 293,300 |
| May 27, 2026 | 4.43 | 4.87 | 4.87 | 5.1 | 4.43 | 182,642 |
| May 26, 2026 | 4.67 | 4.42 | 4.42 | 4.74 | 4.24 | 178,912 |
| May 22, 2026 | 4.68 | 4.57 | 4.57 | 4.8 | 4.55 | 300,815 |
| May 21, 2026 | 4.66 | 5.01 | 5.01 | 5.08 | 4.66 | 144,259 |
| May 20, 2026 | 4.63 | 4.75 | 4.75 | 4.85 | 4.61 | 112,601 |
| May 19, 2026 | 4.63 | 4.68 | 4.68 | 4.82 | 4.57 | 103,904 |
| May 18, 2026 | 4.73 | 4.62 | 4.62 | 4.8 | 4.56 | 86,422 |
| May 15, 2026 | 4.64 | 4.71 | 4.71 | 4.76 | 4.57 | 120,324 |
| May 14, 2026 | 4.6 | 4.76 | 4.76 | 4.86 | 4.5 | 138,800 |
| May 13, 2026 | 4.77 | 4.54 | 4.54 | 4.89 | 4.54 | 128,376 |
| May 12, 2026 | 4.87 | 4.8 | 4.8 | 5.04 | 4.79 | 159,625 |
| May 11, 2026 | 4.99 | 4.9 | 4.9 | 5 | 4.83 | 114,503 |
| May 08, 2026 | 5.22 | 5 | 5 | 5.22 | 4.97 | 104,441 |
| May 07, 2026 | 5.07 | 5.17 | 5.17 | 5.25 | 4.99 | 122,937 |
| May 06, 2026 | 5.01 | 5 | 5 | 5.07 | 4.87 | 76,797 |
| May 05, 2026 | 5.06 | 4.97 | 4.97 | 5.06 | 4.89 | 126,379 |
| May 04, 2026 | 4.87 | 5 | 5 | 5.05 | 4.85 | 147,714 |
| May 01, 2026 | 4.7 | 4.81 | 4.81 | 4.87 | 4.68 | 123,816 |
| April 30, 2026 | 4.75 | 4.72 | 4.72 | 4.75 | 4.46 | 110,107 |
| April 29, 2026 | 4.94 | 4.94 | 4.94 | 5 | 4.76 | 200,178 |
| April 28, 2026 | 4.97 | 4.92 | 4.92 | 4.97 | 4.78 | 115,183 |
| April 27, 2026 | 5.08 | 4.96 | 4.96 | 5.08 | 4.9 | 124,002 |
| April 24, 2026 | 4.9 | 5.02 | 5.02 | 5.04 | 4.89 | 45,175 |
| April 23, 2026 | 5 | 4.95 | 4.95 | 5 | 4.81 | 163,780 |
| April 22, 2026 | 4.7 | 5.05 | 5.05 | 5.05 | 4.66 | 160,289 |
| April 21, 2026 | 4.77 | 4.68 | 4.68 | 4.83 | 4.6 | 155,689 |
| April 20, 2026 | 4.73 | 4.77 | 4.77 | 4.83 | 4.67 | 68,948 |
| April 17, 2026 | 4.82 | 4.73 | 4.73 | 4.92 | 4.69 | 267,167 |
| April 16, 2026 | 4.59 | 4.71 | 4.71 | 4.86 | 4.59 | 207,705 |
| April 15, 2026 | 4.51 | 4.58 | 4.58 | 4.7 | 4.51 | 139,607 |
| April 14, 2026 | 4.53 | 4.57 | 4.57 | 4.75 | 4.41 | 173,646 |
| April 13, 2026 | 4.25 | 4.55 | 4.55 | 4.55 | 4.14 | 131,075 |
| April 10, 2026 | 4.32 | 4.31 | 4.31 | 4.53 | 4.24 | 134,301 |
| April 09, 2026 | 4.33 | 4.38 | 4.38 | 4.38 | 4.23 | 95,600 |
| April 08, 2026 | 4.41 | 4.4 | 4.4 | 4.52 | 4.33 | 127,905 |
| April 07, 2026 | 4.25 | 4.28 | 4.28 | 4.33 | 4.24 | 82,391 |
| April 06, 2026 | 4.22 | 4.32 | 4.32 | 4.51 | 4.22 | 224,362 |
| April 02, 2026 | 4.01 | 4.22 | 4.22 | 4.34 | 4.01 | 174,411 |
| April 01, 2026 | 4.12 | 4.12 | 4.12 | 4.25 | 4.03 | 149,407 |
| March 31, 2026 | 3.93 | 4.12 | 4.12 | 4.12 | 3.78 | 209,621 |
| March 30, 2026 | 3.69 | 3.88 | 3.88 | 4.08 | 3.67 | 251,418 |
| March 27, 2026 | 3.31 | 3.64 | 3.64 | 3.95 | 3.3 | 292,261 |
| March 26, 2026 | 3.85 | 3.41 | 3.41 | 4.19 | 3.4 | 976,533 |
AD
