X Financial (XYF)
3.78
-0.01
(-0.26%)
USD |
NYSE |
Apr 18, 16:00
3.83
+0.05
(+1.32%)
Pre-Market: 20:00
X Financial Price: 3.78 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 3.831 | 3.85 | 3.74 | 3.78 | 4904.00 |
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 |
Mar 28, 2024 | 3.56 | 3.94 | 3.48 | 3.86 | 86677.00 |
Mar 27, 2024 | 4.25 | 4.25 | 3.51 | 3.55 | 210670.0 |
Mar 26, 2024 | 4.64 | 4.67 | 4.55 | 4.61 | 32158.00 |
Mar 25, 2024 | 4.55 | 4.69 | 4.47 | 4.68 | 16746.00 |
Mar 22, 2024 | 4.36 | 4.63 | 4.36 | 4.55 | 27836.00 |
Mar 21, 2024 | 4.43 | 4.43 | 4.37 | 4.41 | 120643.0 |
Mar 20, 2024 | 4.42 | 4.50 | 4.36 | 4.37 | 17424.00 |
Mar 19, 2024 | 4.49 | 4.57 | 4.42 | 4.42 | 20298.00 |
Mar 18, 2024 | 4.28 | 4.522 | 4.28 | 4.47 | 33844.00 |
Mar 15, 2024 | 4.25 | 4.30 | 4.25 | 4.26 | 5121.00 |
Mar 14, 2024 | 4.26 | 4.310 | 4.18 | 4.25 | 7039.00 |
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
4.353
Average
3.67
Median
Jan 17 2023
Price Benchmarks
Noah Holdings Ltd | 12.00 |
Fanhua Inc | 3.505 |
The9 Ltd | 6.00 |
Dunxin Financial Holdings Ltd | 0.2775 |
NiSun International Enterprise Development Group Co Ltd | 5.42 |
Price Related Metrics
PS Ratio | 0.6629 |
PEG Ratio | 0.011 |
Price to Book Value | 0.2323 |
Earnings Yield | 95.66% |
Market Cap | 182.01M |
PEGY Ratio | 0.0105 |
Normalized PE Ratio | 1.045 |