NYSE:XYF | Historical Stock Price | X Financial

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-09-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.45$2.79$5.35$10.25$19.66$37.712018-09-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.00$2.04121,500——
2020-12-30$2.27$2.31453,200——
2020-12-29$1.81$1.8435,800——
2020-12-28$1.95$1.9841,100——
2020-12-24$1.94$1.9721,100——
2020-12-23$1.98$2.0134,600——
2020-12-22$2.12$2.1628,800——
2020-12-21$1.99$2.0262,300——
2020-12-18$2.05$2.0947,100——
2020-12-17$2.20$2.2418,700——
2020-12-16$2.20$2.2421,800——
2020-12-15$2.33$2.3724,600——
2020-12-14$2.47$2.5126,300——
2020-12-11$2.46$2.5035,300——
2020-12-10$2.40$2.4413,500——
2020-12-09$2.23$2.2720,700——
2020-12-08$2.23$2.2736,400——
2020-12-07$2.28$2.3233,900——
2020-12-04$2.34$2.3827,400——
2020-12-03$2.30$2.3431,900——
2020-12-02$2.47$2.5133,100——
2020-12-01$2.45$2.4958,300——
2020-11-30$2.50$2.54129,800——
2020-11-27$2.75$2.80216,500——
2020-11-25$2.36$2.40157,400——
2020-11-24$2.20$2.24109,300——
2020-11-23$1.86$1.8970,000——
2020-11-20$1.77$1.80181,300——
2020-11-19$1.92$1.951,541,100——
2020-11-18$2.10$2.1427,900——
2020-11-17$2.16$2.209,933——
2020-11-16$2.13$2.1721,133——
2020-11-13$2.13$2.1721,000——
2020-11-12$2.22$2.265,733——
2020-11-11$2.19$2.2326,500——
2020-11-10$2.28$2.3240,133——
2020-11-09$2.46$2.5033,133——
2020-11-06$2.37$2.4125,167——
2020-11-05$2.43$2.4776,433——
2020-11-04$2.25$2.2929,133——
2020-11-03$2.25$2.2951,767——
2020-11-02$2.19$2.2372,300——
2020-10-30$2.43$2.4755,867——
2020-10-29$2.52$2.5642,533——
2020-10-28$2.58$2.63109,633——
2020-10-27$2.49$2.53202,433——
2020-10-26$2.28$2.32111,967——
2020-10-23$2.52$2.5688,567——
2020-10-22$2.64$2.69216,600——
2020-10-21$2.67$2.721,143,100——
2020-10-20$3.33$3.395,218,967——
2020-10-19$1.89$1.92144,900——
2020-10-16$1.80$1.8354,767——
2020-10-15$1.89$1.92148,567——
2020-10-14$1.86$1.8913,700——
2020-10-13$1.80$1.8318,033——
2020-10-12$1.68$1.7120,900——
2020-10-09$1.77$1.8019,033——
2020-10-08$1.68$1.7137,100——
2020-10-07$1.56$1.5934,033——
2020-10-06$1.68$1.7136,000——
2020-10-05$1.59$1.6216,400——
2020-10-02$1.59$1.6238,833——
2020-10-01$1.53$1.5616,167——
2020-09-30$1.56$1.5917,500——
2020-09-29$1.59$1.6243,400——
2020-09-28$1.59$1.6219,133——
2020-09-25$1.59$1.6229,600——
2020-09-24$1.50$1.5332,833——
2020-09-23$1.53$1.5628,733——
2020-09-22$1.62$1.6546,333——
2020-09-21$1.71$1.7414,467——
2020-09-18$1.68$1.7129,567——
2020-09-17$1.80$1.83128,000——
2020-09-16$1.86$1.8923,433——
2020-09-15$1.86$1.8928,600——
2020-09-14$1.86$1.897,200——
2020-09-11$1.95$1.9813,767——
2020-09-10$2.04$2.0817,267——
2020-09-09$2.10$2.147,167——
2020-09-08$2.16$2.2015,000——
2020-09-04$2.10$2.1410,400——
2020-09-03$2.13$2.173,667——
2020-09-02$2.16$2.2019,333——
2020-09-01$2.22$2.2613,800——
2020-08-31$2.25$2.2910,100——
2020-08-28$2.19$2.238,733——
2020-08-27$2.19$2.2329,433——
2020-08-26$2.28$2.3215,900——
2020-08-25$2.25$2.2942,433——
2020-08-24$2.34$2.3829,433——
2020-08-21$2.37$2.4186,600——
2020-08-20$2.73$2.7876,700——
2020-08-19$2.82$2.87303,233——
2020-08-18$2.46$2.5046,567——
2020-08-17$2.31$2.3529,667——
2020-08-14$2.31$2.35115,167——
2020-08-13$2.79$2.84782,100——
2020-08-12$2.28$2.3213,133——
2020-08-11$2.31$2.3520,467——
2020-08-10$2.34$2.381,700——
2020-08-07$2.25$2.2933,100——
2020-08-06$2.34$2.385,467——
2020-08-05$2.37$2.4117,000——
2020-08-04$2.37$2.415,200——
2020-08-03$2.37$2.415,133——
2020-07-31$2.28$2.3290,600——
2020-07-30$2.46$2.508,367——
2020-07-29$2.46$2.5012,467——
2020-07-28$2.58$2.632,133——
2020-07-27$2.58$2.6322,700——
2020-07-24$2.55$2.5914,933——
2020-07-23$2.55$2.5912,000——
2020-07-22$2.64$2.697,267——
2020-07-21$2.64$2.6918,400——
2020-07-20$2.61$2.665,467——
2020-07-17$2.67$2.728,467——
2020-07-16$2.61$2.6620,333——
2020-07-15$2.70$2.7558,433——
2020-07-14$2.67$2.7224,400——
2020-07-13$2.82$2.8747,433——
2020-07-10$2.91$2.9657,133——
2020-07-09$3.06$3.11228,733——
2020-07-08$2.40$2.4450,100——
2020-07-07$2.43$2.4713,133——
2020-07-06$2.46$2.5064,133——
2020-07-02$2.46$2.5013,000——
2020-07-01$2.46$2.5023,267——
2020-06-30$2.70$2.75182,533——
2020-06-29$2.73$2.7860,900——
2020-06-26$2.76$2.8160,300——
2020-06-25$2.73$2.7878,100——
2020-06-24$2.82$2.8731,867——
2020-06-23$2.97$3.0292,633——
2020-06-22$2.82$2.8737,333——
2020-06-19$2.97$3.02132,533——
2020-06-18$3.06$3.1149,167——
2020-06-17$2.97$3.0261,633——
2020-06-16$3.06$3.11192,767——
2020-06-15$2.94$2.9932,267——
2020-06-12$2.85$2.9051,133——
2020-06-11$2.76$2.8124,900——
2020-06-10$2.91$2.96116,533——
2020-06-09$3.00$3.0540,033——
2020-06-08$3.15$3.2121,933——
2020-06-05$3.00$3.0547,033——
2020-06-04$2.70$2.7530,667——
2020-06-03$2.58$2.6335,400——
2020-06-02$2.70$2.75179,067——
2020-06-01$2.22$2.2623,033——
2020-05-29$2.07$2.11197,767——
2020-05-28$2.31$2.3532,800——
2020-05-27$2.40$2.4435,867——
2020-05-26$2.43$2.4711,667——
2020-05-22$2.49$2.5321,067——
2020-05-21$2.37$2.4113,500——
2020-05-20$2.40$2.4418,733——
2020-05-19$2.22$2.2629,100——
2020-05-18$2.28$2.3229,433——
2020-05-15$2.28$2.3213,867——
2020-05-14$2.40$2.4413,367——
2020-05-13$2.55$2.599,433——
2020-05-12$2.64$2.698,233——
2020-05-11$2.70$2.754,167——
2020-05-08$2.70$2.755,267——
2020-05-07$2.64$2.69767——
2020-05-06$2.64$2.693,133——
2020-05-05$2.58$2.632,833——
2020-05-04$2.55$2.5916,967——
2020-05-01$2.85$2.902,833——
2020-04-30$2.82$2.877,100——
2020-04-29$2.70$2.757,033——
2020-04-28$2.70$2.756,933——
2020-04-27$2.79$2.844,000——
2020-04-24$2.73$2.78567——
2020-04-23$2.70$2.755,533——
2020-04-22$2.76$2.815,400——
2020-04-21$2.55$2.5913,800——
2020-04-20$2.91$2.961,200——
2020-04-17$2.85$2.901,100——
2020-04-16$2.85$2.904,367——
2020-04-15$2.85$2.9011,167——
2020-04-14$2.79$2.845,100——
2020-04-13$2.85$2.901,533——
2020-04-09$2.82$2.872,633——
2020-04-08$2.82$2.872,500——
2020-04-07$2.85$2.9013,033——
2020-04-06$2.85$2.902,200——
2020-04-03$2.85$2.901,833——
2020-04-02$2.73$2.7810,267——
2020-04-01$2.97$3.021,300——
2020-03-31$3.15$3.2135,200——
2020-03-30$2.79$2.841,800——
2020-03-27$2.79$2.842,267——
2020-03-26$2.79$2.8414,033——
2020-03-25$2.82$2.874,167——
2020-03-24$2.85$2.907,667——
2020-03-23$2.85$2.907,633——
2020-03-20$2.91$2.965,600——
2020-03-19$2.67$2.726,400——
2020-03-18$2.46$2.506,600——
2020-03-17$2.76$2.817,367——
2020-03-16$2.76$2.8115,133——
2020-03-13$2.40$2.4413,867——
2020-03-12$3.12$3.176,933——
2020-03-11$3.39$3.453,467——
2020-03-10$3.51$3.574,833——
2020-03-09$3.45$3.518,433——
2020-03-06$3.93$4.006,900——
2020-03-05$3.87$3.9412,567——
2020-03-04$4.02$4.097,867——
2020-03-03$3.99$4.065,933——
2020-03-02$4.32$4.4022,900——
2020-02-28$4.95$5.0427,967——
2020-02-27$3.81$3.8821,800——
2020-02-26$3.84$3.916,033——
2020-02-25$3.90$3.979,200——
2020-02-24$4.05$4.125,800——
2020-02-21$4.26$4.334,833——
2020-02-20$4.47$4.5524,733——
2020-02-19$3.96$4.033,900——
2020-02-18$3.96$4.038,967——
2020-02-14$4.02$4.094,333——
2020-02-13$4.23$4.304,800——
2020-02-12$4.44$4.527,100——
2020-02-11$4.59$4.6712,467——
2020-02-10$3.99$4.067,000——
2020-02-07$4.11$4.188,000——
2020-02-06$4.29$4.3713,133——
2020-02-05$4.02$4.093,633——
2020-02-04$4.05$4.127,533——
2020-02-03$4.02$4.0918,300——
2020-01-31$3.78$3.852,733——
2020-01-30$3.75$3.8226,567——
2020-01-29$4.02$4.098,733——
2020-01-28$4.11$4.1812,733——
2020-01-27$4.17$4.2413,433——
2020-01-24$4.59$4.6718,033——
2020-01-23$4.74$4.8224,767——
2020-01-22$4.98$5.076,133——
2020-01-21$5.04$5.136,733——
2020-01-17$5.31$5.408,900——
2020-01-16$5.04$5.1314,167——
2020-01-15$5.10$5.198,867——
2020-01-14$4.95$5.0414,167——
2020-01-13$5.04$5.1327,467——
2020-01-10$5.10$5.1913,067——
2020-01-09$5.01$5.1014,033——
2020-01-08$5.16$5.257,200——
2020-01-07$5.25$5.345,533——
2020-01-06$5.28$5.374,833——
2020-01-03$5.34$5.435,833——
2020-01-02$5.28$5.3725,400——