X Financial (XYF) NYSE

4.91

+0(+0.00%)

Updated at June 02 04:00PM

Currency In USD

XYF Historical Return

If you invested $1000 in X Financial (XYF) since IPO date, it would be worth $160.88 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,123.57, while $1000 invested 1 year ago would be worth $270.82. This corresponds to total returns of -83.91%, 12.36%, -72.92%, respectively, with annualized returns of -21.1%, 2.36%, -72.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XYF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	4.52	4.62	4.62	4.85	4.51	205,423
March 24, 2026	4.6	4.5	4.5	4.77	4.4	181,692
March 23, 2026	4.39	4.63	4.63	4.69	4.39	112,715
March 20, 2026	4.43	4.42	4.42	4.6	4.3	174,476
March 19, 2026	4.75	4.43	4.43	4.76	4.25	238,221
March 18, 2026	5	4.82	4.82	5.08	4.78	129,426
March 17, 2026	4.64	5.04	5.04	5.05	4.64	194,987
March 16, 2026	4.71	4.65	4.65	4.79	4.63	110,410
March 13, 2026	4.79	4.71	4.71	4.8	4.67	116,101
March 12, 2026	4.84	4.7	4.7	4.95	4.69	116,843
March 11, 2026	4.93	4.82	4.82	4.95	4.82	60,530
March 10, 2026	5.02	4.93	4.93	5.06	4.92	74,485
March 09, 2026	4.96	4.93	4.93	5.04	4.87	64,818