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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.66$3.877,300——
2023-12-28$3.69$3.917,900——
2023-12-27$3.69$3.919,700——
2023-12-26$3.74$3.969,400——
2023-12-22$3.71$3.934,700——
2023-12-21$3.72$3.944,000——
2023-12-20$3.75$3.978,300——
2023-12-19$3.67$3.8817,500——
2023-12-18$3.63$3.8411,300——
2023-12-15$3.50$3.7051,900——
2023-12-14$3.74$3.9612,500——
2023-12-13$3.61$3.8216,000——
2023-12-12$3.58$3.7927,000——
2023-12-11$3.75$3.9721,100——
2023-12-08$3.84$4.0612,000——
2023-12-07$3.85$4.0718,000——
2023-12-06$3.70$3.927,500——
2023-12-05$3.75$3.9715,700——
2023-12-04$3.96$4.1928,300——
2023-12-01$4.33$4.587,700——
2023-11-30$4.30$4.554,100——
2023-11-29$4.27$4.5218,900——
2023-11-28$4.32$4.579,300——
2023-11-27$4.22$4.473,600——
2023-11-24$4.28$4.535,800——
2023-11-22$4.39$4.6517,800——
2023-11-21$4.55$4.829,200——
2023-11-20$4.42$4.689,700——
2023-11-17$4.19$4.438,500——
2023-11-16$4.02$4.253,100——
2023-11-15$4.10$4.3431,900——
2023-11-14$4.29$4.5414,800——
2023-11-13$4.59$4.8621,400——
2023-11-10$4.25$4.504,200——
2023-11-09$4.15$4.391,200——
2023-11-08$4.16$4.4015,900——
2023-11-07$4.18$4.423,000——
2023-11-06$4.08$4.322,900——
2023-11-03$4.15$4.395,000——
2023-11-02$4.03$4.271,400——
2023-11-01$3.95$4.188,700——
2023-10-31$4.02$4.2512,100——
2023-10-30$4.04$4.287,800——
2023-10-27$4.07$4.3118,600——
2023-10-26$3.98$4.213,800——
2023-10-25$3.92$4.158,500——
2023-10-24$3.76$3.982,900——
2023-10-23$3.89$4.1214,300——
2023-10-20$3.70$3.927,200——
2023-10-19$3.54$3.759,900——
2023-10-18$3.57$3.784,100——
2023-10-17$3.68$3.904,000——
2023-10-16$3.68$3.9017,300——
2023-10-13$3.54$3.752,900——
2023-10-12$3.68$3.903,700——
2023-10-11$3.70$3.922,400——
2023-10-10$3.66$3.871,500——
2023-10-09$3.53$3.7444,300——
2023-10-06$3.78$4.002,700——
2023-10-05$3.65$3.862,000——
2023-10-04$3.63$3.8430,400——
2023-10-03$3.89$4.123,100——
2023-10-02$3.83$4.0513,700——
2023-09-29$4.09$4.3318,700——
2023-09-28$4.13$4.3720,700——
2023-09-27$4.20$4.4517,600——
2023-09-26$4.12$4.369,100——
2023-09-25$4.13$4.379,700——
2023-09-22$4.29$4.5421,300——
2023-09-21$4.27$4.525,800——
2023-09-20$4.18$4.4224,500——
2023-09-19$4.18$4.427,300——
2023-09-18$4.18$4.426,900——
2023-09-15$4.40$4.4847,400——
2023-09-14$4.40$4.4846,200——
2023-09-13$4.32$4.4013,500——
2023-09-12$4.40$4.4811,700——
2023-09-11$4.45$4.5377,800——
2023-09-08$4.27$4.3411,000——
2023-09-07$4.29$4.3739,500——
2023-09-06$4.33$4.4134,900——
2023-09-05$4.30$4.3877,400——
2023-09-01$4.40$4.4846,900——
2023-08-31$4.30$4.3863,500——
2023-08-30$4.50$4.5821,300——
2023-08-29$4.47$4.5515,300——
2023-08-28$4.40$4.4851,700——
2023-08-25$4.07$4.147,600——
2023-08-24$3.83$3.907,100——
2023-08-23$4.06$4.1310,500——
2023-08-22$3.92$3.997,700——
2023-08-21$3.78$3.8512,700——
2023-08-18$3.80$3.872,200——
2023-08-17$3.96$4.0310,200——
2023-08-16$3.95$4.0219,500——
2023-08-15$4.13$4.2022,400——
2023-08-14$4.23$4.3023,800——
2023-08-11$4.38$4.465,800——
2023-08-10$4.60$4.6844,000——
2023-08-09$4.61$4.6911,700——
2023-08-08$4.79$4.872,400——
2023-08-07$4.72$4.8037,200——
2023-08-04$4.77$4.8519,200——
2023-08-03$4.88$4.9736,500——
2023-08-02$4.79$4.8728,000——
2023-08-01$4.81$4.8915,400——
2023-07-31$5.00$5.09114,400——
2023-07-28$4.62$4.7033,400——
2023-07-27$4.48$4.564,800——
2023-07-26$4.48$4.562,600——
2023-07-25$4.36$4.446,800——
2023-07-24$4.49$4.579,600——
2023-07-21$4.41$4.492,600——
2023-07-20$4.41$4.4912,300——
2023-07-19$4.41$4.4938,600——
2023-07-18$4.46$4.5412,900——
2023-07-17$4.40$4.487,000——
2023-07-14$4.48$4.5624,100——
2023-07-13$4.38$4.4636,100——
2023-07-12$4.47$4.557,700——
2023-07-11$4.35$4.437,200——
2023-07-10$4.17$4.2412,100——
2023-07-07$4.16$4.2328,800——
2023-07-06$4.28$4.3647,900——
2023-07-05$4.38$4.4612,100——
2023-07-03$4.42$4.5017,200——
2023-06-30$4.39$4.47133,300——
2023-06-29$4.42$4.5048,700——
2023-06-28$4.55$4.6318,900——
2023-06-27$4.60$4.6842,600——
2023-06-26$4.63$4.7184,000——
2023-06-23$4.71$4.7947,700——
2023-06-22$4.58$4.6650,800——
2023-06-21$4.24$4.3157,700——
2023-06-20$4.41$4.4939,600——
2023-06-16$4.16$4.2366,400——
2023-06-15$4.27$4.3451,900——
2023-06-14$4.34$4.42124,500——
2023-06-13$4.14$4.2134,400——
2023-06-12$3.98$4.0529,600——
2023-06-09$4.08$4.1539,700——
2023-06-08$4.04$4.1123,700——
2023-06-07$3.85$3.9240,000——
2023-06-06$3.98$4.0592,700——
2023-06-05$3.82$3.8987,100——
2023-06-02$3.85$3.92116,900——
2023-06-01$3.61$3.6762,100——
2023-05-31$3.35$3.4184,800——
2023-05-30$3.61$3.67127,000——
2023-05-26$3.30$3.36114,200——
2023-05-25$3.56$3.622,581,100——
2023-05-24$3.10$3.1557,500——
2023-05-23$3.29$3.3536,800——
2023-05-22$3.26$3.3244,600——
2023-05-19$3.17$3.2313,500——
2023-05-18$3.32$3.382,600——
2023-05-17$3.23$3.295,600——
2023-05-16$3.29$3.352,900——
2023-05-15$3.39$3.4512,600——
2023-05-12$3.38$3.446,600——
2023-05-11$3.48$3.544,800——
2023-05-10$3.42$3.4818,900——
2023-05-09$3.48$3.548,200——
2023-05-08$3.41$3.4719,300——
2023-05-05$3.34$3.4022,500——
2023-05-04$3.04$3.0943,700——
2023-05-03$3.50$3.5662,700——
2023-05-02$3.34$3.4071,900——
2023-05-01$3.67$3.731,297,900——
2023-04-28$3.48$3.5463,300——
2023-04-27$3.16$3.2213,100——
2023-04-26$3.20$3.2626,800——
2023-04-25$3.03$3.0826,100——
2023-04-24$3.12$3.1716,600——
2023-04-21$3.32$3.383,700——
2023-04-20$3.38$3.442,500——
2023-04-19$3.45$3.514,800——
2023-04-18$3.41$3.4711,500——
2023-04-17$3.48$3.5420,700——
2023-04-14$3.15$3.215,100——
2023-04-13$3.03$3.089,100——
2023-04-12$3.20$3.264,200——
2023-04-11$3.22$3.282,100——
2023-04-10$3.20$3.2615,400——
2023-04-06$3.05$3.102,800——
2023-04-05$3.00$3.05700——
2023-04-04$3.01$3.061,100——
2023-04-03$2.90$2.9513,000——
2023-03-31$3.12$3.1717,800——
2023-03-30$3.27$3.3333,600——
2023-03-29$2.92$2.975,600——
2023-03-28$2.75$2.8011,900——
2023-03-27$2.92$2.974,700——
2023-03-24$2.92$2.973,100——
2023-03-23$2.96$3.013,400——
2023-03-22$2.96$3.0110,100——
2023-03-21$3.01$3.0615,500——
2023-03-20$2.91$2.962,700——
2023-03-17$2.91$2.9615,300——
2023-03-16$2.82$2.873,200——
2023-03-15$2.86$2.914,400——
2023-03-14$2.87$2.9219,900——
2023-03-13$2.66$2.7128,300——
2023-03-10$2.85$2.9063,200——
2023-03-09$3.08$3.139,800——
2023-03-08$3.10$3.152,600——
2023-03-07$3.10$3.151,800——
2023-03-06$3.20$3.264,800——
2023-03-03$3.08$3.138,500——
2023-03-02$3.20$3.26300——
2023-03-01$3.20$3.261,600——
2023-02-28$3.20$3.267,700——
2023-02-27$3.42$3.487,100——
2023-02-24$3.20$3.263,400——
2023-02-23$3.31$3.37900——
2023-02-22$3.31$3.372,100——
2023-02-21$3.24$3.309,000——
2023-02-17$3.37$3.431,000——
2023-02-16$3.43$3.493,300——
2023-02-15$3.50$3.561,400——
2023-02-14$3.40$3.462,700——
2023-02-13$3.50$3.563,900——
2023-02-10$3.46$3.5236,300——
2023-02-09$3.71$3.7824,300——
2023-02-08$3.28$3.3470,500——
2023-02-07$3.51$3.5721,400——
2023-02-06$3.65$3.7122,800——
2023-02-03$3.93$4.007,400——
2023-02-02$3.91$3.9810,200——
2023-02-01$4.12$4.1954,400——
2023-01-31$3.82$3.896,400——
2023-01-30$3.77$3.8414,500——
2023-01-27$3.90$3.9713,100——
2023-01-26$3.83$3.9019,000——
2023-01-25$3.81$3.886,800——
2023-01-24$3.80$3.8711,700——
2023-01-23$3.68$3.7415,700——
2023-01-20$3.77$3.8434,200——
2023-01-19$3.69$3.7523,900——
2023-01-18$3.52$3.5825,400——
2023-01-17$3.67$3.7347,500——
2023-01-13$3.93$4.0057,100——
2023-01-12$4.02$4.0951,700——
2023-01-11$4.07$4.1425,000——
2023-01-10$3.97$4.0439,500——
2023-01-09$3.89$3.9685,400——
2023-01-06$3.82$3.89121,600——
2023-01-05$3.20$3.2613,900——
2023-01-04$3.01$3.0639,100——
2023-01-03$2.98$3.0329,400——