X Financial (XYF)
6.44
-0.01
(-0.16%)
USD |
NYSE |
Nov 12, 16:00
6.75
+0.31
(+4.81%)
After-Hours: 20:00
X Financial Price: 6.44 for Nov. 12, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2024 | 6.40 | 6.493 | 6.29 | 6.44 | 8237.00 |
| Nov 11, 2024 | 6.46 | 6.51 | 6.26 | 6.45 | 18073.00 |
| Nov 08, 2024 | 6.61 | 6.68 | 6.35 | 6.45 | 12886.00 |
| Nov 07, 2024 | 6.67 | 6.90 | 6.56 | 6.68 | 17424.00 |
| Nov 06, 2024 | 6.79 | 6.79 | 6.44 | 6.70 | 13944.00 |
| Nov 05, 2024 | 6.54 | 6.84 | 6.44 | 6.84 | 21211.00 |
| Nov 04, 2024 | 6.57 | 6.65 | 6.41 | 6.61 | 15782.00 |
| Nov 01, 2024 | 6.615 | 6.63 | 6.545 | 6.55 | 1402.00 |
| Oct 31, 2024 | 6.48 | 6.48 | 6.38 | 6.40 | 19879.00 |
| Oct 30, 2024 | 6.42 | 6.53 | 6.40 | 6.49 | 6624.00 |
| Oct 29, 2024 | 6.71 | 6.82 | 6.40 | 6.56 | 23575.00 |
| Oct 28, 2024 | 6.70 | 6.75 | 6.57 | 6.62 | 15116.00 |
| Oct 25, 2024 | 6.685 | 6.92 | 6.61 | 6.704 | 8400.00 |
| Oct 24, 2024 | 6.65 | 6.850 | 6.60 | 6.60 | 6845.00 |
| Oct 23, 2024 | 6.72 | 6.93 | 6.63 | 6.73 | 19435.00 |
| Oct 22, 2024 | 6.40 | 6.940 | 6.40 | 6.75 | 16233.00 |
| Oct 21, 2024 | 6.52 | 6.601 | 6.25 | 6.40 | 13104.00 |
| Oct 18, 2024 | 6.82 | 6.82 | 6.61 | 6.65 | 9190.00 |
| Oct 17, 2024 | 6.93 | 6.95 | 6.24 | 6.490 | 94438.00 |
| Oct 16, 2024 | 6.40 | 7.00 | 6.40 | 6.95 | 22888.00 |
| Oct 15, 2024 | 6.61 | 6.61 | 6.235 | 6.36 | 61256.00 |
| Oct 14, 2024 | 6.75 | 6.870 | 6.59 | 6.70 | 49017.00 |
| Oct 11, 2024 | 6.86 | 7.00 | 6.785 | 6.86 | 49196.00 |
| Oct 10, 2024 | 7.042 | 7.25 | 6.90 | 7.03 | 41305.00 |
| Oct 09, 2024 | 7.22 | 7.445 | 6.91 | 7.26 | 74526.00 |
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
16.47
Maximum
Jun 28 2021
3.790
Average
3.67
Median
Jan 17 2023
Price Benchmarks
| Qifu Technology Inc | 30.69 |
| AIX Inc | 1.175 |
| The9 Ltd | 9.33 |
| Baiyu Holdings Inc | 0.1932 |
| LexinFintech Holdings Ltd | 3.21 |
Price Related Metrics
| PE Ratio | 1.751 |
| PS Ratio | 1.035 |
| PEG Ratio | 0.1191 |
| Price to Book Value | 0.3335 |
| Earnings Yield | 57.11% |
| Market Cap | 305.33M |
| PEGY Ratio | 0.0876 |
| Normalized PE Ratio | 1.751 |