X Financial (XYF)
6.30
+0.05
(+0.80%)
USD |
NYSE |
Nov 22, 16:00
6.30
0.00 (0.00%)
After-Hours: 20:00
X Financial Price: 6.30 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 6.200 | 6.33 | 6.200 | 6.30 | 11016.00 |
| Nov 21, 2024 | 6.25 | 6.40 | 6.25 | 6.25 | 5278.00 |
| Nov 20, 2024 | 6.19 | 6.25 | 6.15 | 6.25 | 19695.00 |
| Nov 19, 2024 | 6.30 | 6.40 | 6.171 | 6.25 | 4778.00 |
| Nov 18, 2024 | 6.21 | 6.237 | 6.08 | 6.22 | 9298.00 |
| Nov 15, 2024 | 6.07 | 6.16 | 6.07 | 6.12 | 5017.00 |
| Nov 14, 2024 | 6.04 | 6.23 | 6.04 | 6.11 | 11454.00 |
| Nov 13, 2024 | 6.50 | 6.50 | 6.10 | 6.11 | 37186.00 |
| Nov 12, 2024 | 6.29 | 6.493 | 6.29 | 6.44 | 8262.00 |
| 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 |
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
3.793
Average
3.67
Median
Jan 17 2023
Price Benchmarks
| AIX Inc | 1.26 |
| The9 Ltd | 11.06 |
| UP Fintech Holding Ltd | 5.55 |
| Highest Performances Holdings Inc | 0.3214 |
| Top KingWin Ltd | 0.3301 |
Price Related Metrics
| PE Ratio | 1.713 |
| PS Ratio | 1.012 |
| PEG Ratio | 0.1165 |
| Price to Book Value | 0.3263 |
| Earnings Yield | 58.38% |
| Market Cap | 298.70M |
| PEGY Ratio | 0.0852 |
| Normalized PE Ratio | 1.713 |