If you invested $1000 in X Financial (XYF) since IPO date, it would be worth $161.86 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $734.03, while $1000 invested 1 year ago would be worth $365.93. This corresponds to total returns of -83.81%, -26.6%, -63.41%, respectively, with annualized returns of -20.65%, -5.99%, -63.41%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |