If you invested $1000 in X Financial (XYF) since IPO date, it would be worth $176.61 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,230.59, while $1000 invested 1 year ago would be worth $349.77. This corresponds to total returns of -82.34%, 23.06%, -65.02%, respectively, with annualized returns of -19.64%, 4.24%, -65.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.57 | 5.39 | 5.39 | 5.65 | 5.27 | 72,024 |
| August 20, 2026 | 5.47 | 5.5 | 5.5 | 5.56 | 5.4 | 45,623 |
| August 19, 2026 | 5.41 | 5.48 | 5.48 | 5.5 | 5.25 | 35,378 |
| August 18, 2026 | 5.22 | 5.33 | 5.33 | 5.4 | 5.21 | 38,337 |
| August 17, 2026 | 5.28 | 5.3 | 5.3 | 5.35 | 5.25 | 28,151 |
| August 14, 2026 | 5.56 | 5.42 | 5.42 | 5.56 | 5.33 | 29,715 |
| August 13, 2026 | 5.21 | 5.56 | 5.56 | 5.58 | 5.21 | 0 |
| August 12, 2026 | 5.35 | 5.24 | 5.24 | 5.49 | 5.14 | 0 |
| August 11, 2026 | 5.25 | 5.36 | 5.36 | 5.38 | 5.18 | 0 |
| August 10, 2026 | 5.3 | 5.25 | 5.25 | 5.37 | 5.23 | 42,161 |
| August 07, 2026 | 5.27 | 5.3 | 5.3 | 5.35 | 5.27 | 31,979 |
| August 06, 2026 | 5.01 | 5.21 | 5.21 | 5.29 | 5 | 51,026 |
| August 05, 2026 | 5.2 | 5.07 | 5.07 | 5.25 | 5.05 | 30,122 |
| August 04, 2026 | 5.1 | 5.25 | 5.25 | 5.34 | 5.07 | 50,827 |
| August 03, 2026 | 4.99 | 5.09 | 5.09 | 5.1 | 4.9 | 35,619 |
| July 31, 2026 | 5.05 | 4.94 | 4.94 | 5.14 | 4.91 | 29,593 |
| July 30, 2026 | 5.02 | 5.02 | 5.02 | 5.08 | 4.94 | 31,211 |
| July 29, 2026 | 4.91 | 5.01 | 5.01 | 5.15 | 4.91 | 64,335 |
| July 28, 2026 | 4.91 | 4.96 | 4.96 | 5.1 | 4.83 | 53,284 |
| July 27, 2026 | 4.82 | 4.98 | 4.98 | 5.05 | 4.82 | 86,439 |
| July 23, 2026 | 4.74 | 4.78 | 4.78 | 4.8 | 4.68 | 37,067 |
| July 22, 2026 | 4.76 | 4.74 | 4.74 | 4.77 | 4.68 | 40,317 |
| July 21, 2026 | 4.76 | 4.8 | 4.8 | 4.83 | 4.64 | 53,085 |
| July 20, 2026 | 4.7 | 4.64 | 4.64 | 4.77 | 4.6 | 24,244 |
| July 17, 2026 | 4.67 | 4.64 | 4.64 | 4.78 | 4.61 | 48,705 |
| July 16, 2026 | 4.7 | 4.76 | 4.76 | 4.86 | 4.7 | 61,238 |
| July 15, 2026 | 4.83 | 4.68 | 4.68 | 4.83 | 4.59 | 28,394 |
| July 14, 2026 | 4.81 | 4.63 | 4.63 | 4.9 | 4.6 | 65,601 |
| July 13, 2026 | 4.85 | 4.62 | 4.62 | 4.88 | 4.59 | 41,166 |
| July 10, 2026 | 4.84 | 4.68 | 4.68 | 4.95 | 4.66 | 50,311 |
| July 09, 2026 | 4.89 | 4.88 | 4.88 | 4.99 | 4.84 | 42,801 |
| July 08, 2026 | 4.98 | 4.84 | 4.84 | 4.98 | 4.83 | 16,284 |
| July 07, 2026 | 5.02 | 4.97 | 4.97 | 5.1 | 4.89 | 34,693 |
| July 06, 2026 | 4.99 | 4.96 | 4.96 | 5.1 | 4.96 | 116,977 |
| July 02, 2026 | 4.93 | 4.94 | 4.94 | 4.99 | 4.85 | 42,508 |
| July 01, 2026 | 4.88 | 4.9 | 4.9 | 4.96 | 4.88 | 17,643 |
| June 30, 2026 | 4.99 | 4.84 | 4.84 | 5.03 | 4.82 | 43,358 |
| June 29, 2026 | 5.01 | 5.01 | 5.01 | 5.17 | 4.94 | 135,139 |
| June 26, 2026 | 4.78 | 4.95 | 4.95 | 5.14 | 4.78 | 80,941 |
| June 25, 2026 | 4.89 | 4.78 | 4.78 | 4.89 | 4.78 | 27,213 |
| June 24, 2026 | 4.83 | 4.83 | 4.83 | 4.9 | 4.8 | 55,120 |
| June 23, 2026 | 4.72 | 4.88 | 4.88 | 4.91 | 4.71 | 47,165 |
| 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 |