X Financial (XYF)
3.82
-0.09
(-2.30%)
USD |
NYSE |
May 03, 16:00
3.80
-0.02
(-0.52%)
After-Hours: 20:00
X Financial Price: 3.82 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 3.874 | 3.88 | 3.80 | 3.82 | 7928.00 |
| May 02, 2024 | 3.79 | 4.00 | 3.79 | 3.91 | 21901.00 |
| May 01, 2024 | 3.75 | 3.80 | 3.71 | 3.71 | 11176.00 |
| Apr 30, 2024 | 4.00 | 4.00 | 3.71 | 3.86 | 10257.00 |
| Apr 29, 2024 | 3.83 | 3.91 | 3.80 | 3.90 | 2472.00 |
| Apr 26, 2024 | 3.860 | 3.99 | 3.816 | 3.846 | 12997.00 |
| Apr 25, 2024 | 3.775 | 3.80 | 3.71 | 3.79 | 3770.00 |
| Apr 24, 2024 | 3.78 | 3.86 | 3.78 | 3.83 | 5376.00 |
| Apr 23, 2024 | 3.882 | 3.882 | 3.882 | 3.882 | 336.00 |
| Apr 22, 2024 | 3.74 | 3.95 | 3.71 | 3.90 | 5989.00 |
| Apr 19, 2024 | 3.710 | 3.78 | 3.710 | 3.78 | 5607.00 |
| Apr 18, 2024 | 3.831 | 3.85 | 3.74 | 3.78 | 4964.00 |
| Apr 17, 2024 | 3.84 | 3.84 | 3.79 | 3.79 | 1005.00 |
| Apr 16, 2024 | 3.89 | 3.896 | 3.70 | 3.82 | 13656.00 |
| Apr 15, 2024 | 3.87 | 3.99 | 3.83 | 3.98 | 5430.00 |
| Apr 12, 2024 | 3.895 | 4.06 | 3.72 | 3.79 | 5477.00 |
| Apr 11, 2024 | 3.82 | 3.92 | 3.82 | 3.905 | 13621.00 |
| Apr 10, 2024 | 3.72 | 3.83 | 3.72 | 3.80 | 2881.00 |
| Apr 09, 2024 | 3.78 | 3.89 | 3.69 | 3.80 | 35973.00 |
| Apr 08, 2024 | 3.74 | 4.34 | 3.731 | 3.96 | 31611.00 |
| Apr 05, 2024 | 3.84 | 3.85 | 3.72 | 3.83 | 6951.00 |
| Apr 04, 2024 | 3.825 | 3.855 | 3.825 | 3.835 | 2560.00 |
| Apr 03, 2024 | 3.82 | 3.89 | 3.66 | 3.82 | 17572.00 |
| Apr 02, 2024 | 3.86 | 3.95 | 3.80 | 3.84 | 10151.00 |
| Apr 01, 2024 | 3.94 | 3.990 | 3.78 | 3.95 | 16709.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.50
Minimum
Sep 24 2020
17.10
Maximum
May 21 2019
4.264
Average
3.67
Median
Jan 17 2023
Price Benchmarks
| Noah Holdings Ltd | 13.66 |
| Fanhua Inc | 3.43 |
| The9 Ltd | 7.71 |
| Dunxin Financial Holdings Ltd | 0.2458 |
| Baiyu Holdings Inc | 1.19 |
Price Related Metrics
| PE Ratio | 1.116 |
| PS Ratio | 0.7023 |
| PEG Ratio | 0.0194 |
| Price to Book Value | 0.2278 |
| Earnings Yield | 89.63% |
| Market Cap | 187.90M |
| PEGY Ratio | 0.018 |
| Normalized PE Ratio | 1.116 |