X Financial American Depositary Shares each representing six Class A Ordinary Sharesのデータ

X Financial American Depositary Shares each representing six Class A Ordinary Sharesの基本情報

名前 X Financial American Depositary Shares each representing six Class A Ordinary Shares
ティッカー XYF
国 nan
上場年 2018.0
セクター nan

X Financial American Depositary Shares each representing six Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.83 3.75 3.8 4.62 204100.0 4.62
2021-02-12 3.99 3.59 3.59 3.84 97600.0 3.84
2021-02-11 3.81 3.51 3.51 3.59 71000.0 3.59
2021-02-10 3.79 3.51 3.66 3.58 77100.0 3.58
2021-02-09 4.0 3.61 3.88 3.84 144300.0 3.84
2021-02-08 4.49 3.28 3.58 4.04 564800.0 4.04
2021-02-05 4.95 2.46 2.5 3.55 2579000.0 3.55
2021-02-04 2.55 2.36 2.4 2.5 72800.0 2.5
2021-02-03 2.39 2.26 2.26 2.37 38200.0 2.37
2021-02-02 2.36 2.21 2.21 2.28 41500.0 2.28
2021-02-01 2.3 2.11 2.11 2.23 63700.0 2.23
2021-01-29 2.29 2.11 2.11 2.11 64200.0 2.11
2021-01-28 2.2 2.09 2.11 2.15 46400.0 2.15
2021-01-27 2.31 2.1 2.31 2.11 65700.0 2.11
2021-01-26 2.42 2.33 2.4 2.33 61600.0 2.33
2021-01-25 2.63 2.37 2.44 2.43 94400.0 2.43
2021-01-22 2.53 2.25 2.29 2.45 226500.0 2.45
2021-01-21 2.46 2.26 2.26 2.3 86300.0 2.3
2021-01-20 2.39 2.22 2.34 2.31 60800.0 2.31
2021-01-19 2.46 2.32 2.33 2.39 58400.0 2.39
2021-01-15 2.43 2.28 2.34 2.37 38200.0 2.37
2021-01-14 2.45 2.2 2.2 2.37 140300.0 2.37
2021-01-13 2.35 2.21 2.26 2.21 56000.0 2.21
2021-01-12 2.4 2.25 2.36 2.32 58100.0 2.32
2021-01-11 2.49 2.25 2.3 2.41 99100.0 2.41
2021-01-08 2.38 2.05 2.05 2.32 173100.0 2.32
2021-01-07 2.12 2.0 2.0 2.11 47500.0 2.11
2021-01-06 2.15 2.02 2.02 2.05 28700.0 2.05
2021-01-05 2.2 1.9 1.9 2.01 65200.0 2.01
2021-01-04 2.07 1.9 1.97 1.94 60400.0 1.94
2020-12-31 2.1 1.96 2.05 2.0 119500.0 2.0
2020-12-30 2.38 1.81 1.81 2.27 453200.0 2.27
2020-12-29 1.93 1.81 1.84 1.81 35800.0 1.81
2020-12-28 1.96 1.84 1.84 1.95 41100.0 1.95
2020-12-24 1.98 1.9 1.92 1.94 21100.0 1.94
2020-12-23 2.14 1.97 2.05 1.98 34600.0 1.98
2020-12-22 2.19 1.92 1.92 2.12 28800.0 2.12
2020-12-21 2.09 1.92 1.95 1.99 62300.0 1.99
2020-12-18 2.12 2.0 2.05 2.05 47100.0 2.05
2020-12-17 2.21 2.1 2.12 2.2 18700.0 2.2
2020-12-16 2.33 2.2 2.26 2.2 21800.0 2.2
2020-12-15 2.4 2.24 2.24 2.33 24600.0 2.33
2020-12-14 2.62 2.47 2.62 2.47 26300.0 2.47
2020-12-11 2.46 2.21 2.21 2.46 35300.0 2.46
2020-12-10 2.4 2.17 2.17 2.4 13500.0 2.4
2020-12-09 2.29 2.17 2.19 2.23 20700.0 2.23
2020-12-08 2.34 2.21 2.23 2.23 36400.0 2.23
2020-12-07 2.36 2.23 2.36 2.28 33900.0 2.28
2020-12-04 2.39 2.3 2.39 2.34 27400.0 2.34
2020-12-03 2.41 2.25 2.33 2.3 31900.0 2.3
2020-12-02 2.51 2.22 2.35 2.47 33100.0 2.47
2020-12-01 2.56 2.32 2.5 2.45 58300.0 2.45
2020-11-30 2.85 2.5 2.85 2.5 129800.0 2.5
2020-11-27 2.88 2.36 2.45 2.75 216500.0 2.75
2020-11-25 2.49 2.25 2.3 2.36 157400.0 2.36
2020-11-24 2.2 1.77 1.78 2.2 109300.0 2.2
2020-11-23 1.87 1.73 1.73 1.86 70000.0 1.86
2020-11-20 1.85 1.68 1.82 1.77 181300.0 1.77
2020-11-19 2.04 1.45 1.48 1.92 1541100.0 1.92
2020-11-18 2.25 2.07 2.25 2.1 83700.0 2.1
2020-11-17 2.22 2.13 2.13 2.16 9900.0 2.16
2020-11-16 2.22 2.13 2.13 2.13 21100.0 2.13
2020-11-13 2.22 2.13 2.16 2.13 21000.0 2.13
2020-11-12 2.28 2.19 2.19 2.22 5700.0 2.22
2020-11-11 2.31 2.19 2.19 2.19 26500.0 2.19
2020-11-10 2.49 2.22 2.49 2.28 40100.0 2.28
2020-11-09 2.46 2.28 2.43 2.46 33100.0 2.46
2020-11-06 2.43 2.25 2.43 2.37 25200.0 2.37
2020-11-05 2.52 2.25 2.25 2.43 76400.0 2.43
2020-11-04 2.37 2.25 2.28 2.25 29100.0 2.25
2020-11-03 2.34 2.19 2.22 2.25 51800.0 2.25
2020-11-02 2.55 2.16 2.37 2.19 72300.0 2.19
2020-10-30 2.58 2.4 2.52 2.43 55900.0 2.43
2020-10-29 2.67 2.46 2.67 2.52 42500.0 2.52
2020-10-28 2.67 2.28 2.52 2.58 109600.0 2.58
2020-10-27 2.67 2.31 2.31 2.49 202400.0 2.49
2020-10-26 2.61 2.22 2.55 2.28 112000.0 2.28
2020-10-23 2.7 2.43 2.52 2.52 88600.0 2.52
2020-10-22 2.91 2.49 2.49 2.64 216600.0 2.64
2020-10-21 3.24 2.46 3.03 2.67 1143100.0 2.67
2020-10-20 3.69 2.01 2.01 3.33 5219000.0 3.33
2020-10-19 2.25 1.8 1.8 1.89 144900.0 1.89
2020-10-16 1.95 1.8 1.92 1.8 54800.0 1.8
2020-10-15 2.07 1.8 1.86 1.89 148600.0 1.89
2020-10-14 1.92 1.74 1.86 1.86 13700.0 1.86
2020-10-13 1.83 1.68 1.77 1.8 18000.0 1.8
2020-10-12 1.8 1.68 1.8 1.68 20900.0 1.68
2020-10-09 1.8 1.68 1.68 1.77 19000.0 1.77
2020-10-08 1.74 1.56 1.62 1.68 37100.0 1.68
2020-10-07 1.8 1.53 1.71 1.56 34000.0 1.56
2020-10-06 1.74 1.53 1.65 1.68 36000.0 1.68
2020-10-05 1.62 1.5 1.59 1.59 16400.0 1.59
2020-10-02 1.62 1.5 1.5 1.59 38800.0 1.59
2020-10-01 1.65 1.5 1.53 1.53 16200.0 1.53
2020-09-30 1.71 1.53 1.71 1.56 17500.0 1.56
2020-09-29 1.68 1.59 1.59 1.59 43400.0 1.59
2020-09-28 1.68 1.56 1.59 1.59 19100.0 1.59
2020-09-25 1.68 1.44 1.5 1.59 29600.0 1.59
2020-09-24 1.56 1.41 1.53 1.5 32800.0 1.5
2020-09-23 1.68 1.5 1.68 1.53 28700.0 1.53
2020-09-22 1.77 1.56 1.77 1.62 46300.0 1.62
2020-09-21 1.77 1.65 1.77 1.71 14500.0 1.71
2020-09-18 1.8 1.65 1.77 1.68 29600.0 1.68
2020-09-17 2.01 1.59 1.89 1.8 128000.0 1.8
2020-09-16 2.1 1.86 2.1 1.86 23400.0 1.86
2020-09-15 1.92 1.83 1.92 1.86 28600.0 1.86
2020-09-14 2.07 1.86 2.07 1.86 7200.0 1.86
2020-09-11 2.13 1.86 2.13 1.95 13800.0 1.95
2020-09-10 2.13 1.98 2.13 2.04 17300.0 2.04
2020-09-09 2.16 2.1 2.16 2.1 7200.0 2.1
2020-09-08 2.16 2.07 2.16 2.16 15000.0 2.16
2020-09-04 2.22 2.07 2.1 2.1 10400.0 2.1
2020-09-03 2.16 2.1 2.16 2.13 3700.0 2.13
2020-09-02 2.22 2.07 2.22 2.16 19300.0 2.16
2020-09-01 2.22 2.13 2.22 2.22 13800.0 2.22
2020-08-31 2.25 2.16 2.22 2.25 10100.0 2.25
2020-08-28 2.25 2.13 2.13 2.19 8700.0 2.19
2020-08-27 2.25 2.1 2.25 2.19 29400.0 2.19
2020-08-26 2.31 2.19 2.31 2.28 15900.0 2.28
2020-08-25 2.37 2.16 2.28 2.25 42400.0 2.25
2020-08-24 2.49 2.28 2.46 2.34 29400.0 2.34
2020-08-21 2.46 2.28 2.34 2.37 86600.0 2.37
2020-08-20 2.79 2.55 2.67 2.73 76700.0 2.73
2020-08-19 3.09 2.37 2.37 2.82 303200.0 2.82
2020-08-18 2.52 2.28 2.34 2.46 46600.0 2.46
2020-08-17 2.4 2.28 2.34 2.31 87000.0 2.31
2020-08-14 2.52 2.28 2.46 2.31 345500.0 2.31
2020-08-13 3.27 2.28 2.28 2.79 2346300.0 2.79
2020-08-12 2.4 2.28 2.31 2.28 39400.0 2.28
2020-08-11 2.52 2.28 2.34 2.31 61400.0 2.31
2020-08-10 2.34 2.28 2.34 2.34 5100.0 2.34
2020-08-07 2.43 2.22 2.34 2.25 99300.0 2.25
2020-08-06 2.34 2.31 2.31 2.34 16400.0 2.34
2020-08-05 2.46 2.28 2.46 2.37 51000.0 2.37
2020-08-04 2.4 2.31 2.31 2.37 15600.0 2.37
2020-08-03 2.4 2.28 2.4 2.37 15400.0 2.37
2020-07-31 2.52 2.16 2.49 2.28 271800.0 2.28
2020-07-30 2.58 2.43 2.58 2.46 25100.0 2.46
2020-07-29 2.58 2.46 2.58 2.46 37400.0 2.46
2020-07-28 2.64 2.46 2.64 2.58 6400.0 2.58
2020-07-27 2.64 2.52 2.55 2.58 68100.0 2.58
2020-07-24 2.64 2.46 2.55 2.55 44800.0 2.55
2020-07-23 2.7 2.55 2.61 2.55 36000.0 2.55
2020-07-22 2.7 2.55 2.55 2.64 21800.0 2.64
2020-07-21 2.73 2.55 2.73 2.64 55200.0 2.64
2020-07-20 2.7 2.58 2.61 2.61 16400.0 2.61
2020-07-17 2.76 2.61 2.76 2.67 25400.0 2.67
2020-07-16 2.73 2.55 2.73 2.61 61000.0 2.61
2020-07-15 2.91 2.55 2.82 2.7 175300.0 2.7
2020-07-14 2.82 2.55 2.61 2.67 73200.0 2.67
2020-07-13 2.97 2.7 2.88 2.82 142300.0 2.82
2020-07-10 3.0 2.76 2.85 2.91 171400.0 2.91
2020-07-09 3.15 2.31 2.31 3.06 686200.0 3.06
2020-07-08 2.52 2.34 2.37 2.4 150300.0 2.4
2020-07-07 2.49 2.34 2.4 2.43 39400.0 2.43
2020-07-06 2.61 2.37 2.61 2.46 192400.0 2.46
2020-07-02 2.61 2.34 2.34 2.46 39000.0 2.46
2020-07-01 2.7 2.25 2.37 2.46 69800.0 2.46
2020-06-30 2.73 2.07 2.67 2.7 547600.0 2.7
2020-06-29 2.82 2.58 2.73 2.73 182700.0 2.73
2020-06-26 2.85 2.64 2.85 2.76 180900.0 2.76
2020-06-25 2.91 2.55 2.91 2.73 234300.0 2.73
2020-06-24 2.94 2.7 2.94 2.82 95600.0 2.82
2020-06-23 3.12 2.76 2.82 2.97 277900.0 2.97
2020-06-22 2.94 2.64 2.94 2.82 112000.0 2.82
2020-06-19 3.12 2.64 3.12 2.97 397600.0 2.97
2020-06-18 3.15 2.94 3.09 3.06 147500.0 3.06
2020-06-17 3.24 2.88 3.03 2.97 184900.0 2.97
2020-06-16 3.96 2.88 2.97 3.06 578300.0 3.06
2020-06-15 2.94 2.55 2.7 2.94 96800.0 2.94
2020-06-12 2.97 2.7 2.97 2.85 153400.0 2.85
2020-06-11 3.0 2.7 2.73 2.76 74700.0 2.76
2020-06-10 3.24 2.7 2.73 2.91 349600.0 2.91
2020-06-09 3.3 2.85 3.21 3.0 120100.0 3.0
2020-06-08 3.21 2.91 2.91 3.15 65800.0 3.15
2020-06-05 3.21 2.73 2.73 3.0 141100.0 3.0
2020-06-04 2.85 2.52 2.52 2.7 92000.0 2.7
2020-06-03 2.7 2.46 2.67 2.58 106200.0 2.58
2020-06-02 2.76 2.22 2.22 2.7 537200.0 2.7
2020-06-01 2.25 2.07 2.13 2.22 69100.0 2.22
2020-05-29 2.49 2.07 2.43 2.07 593300.0 2.07
2020-05-28 2.52 2.28 2.4 2.31 98400.0 2.31
2020-05-27 2.46 2.31 2.43 2.4 107600.0 2.4
2020-05-26 2.49 2.25 2.49 2.43 35000.0 2.43
2020-05-22 2.49 2.28 2.43 2.49 63200.0 2.49
2020-05-21 2.49 2.25 2.4 2.37 40500.0 2.37
2020-05-20 2.49 2.25 2.28 2.4 18700.0 2.4
2020-05-19 2.43 2.19 2.4 2.22 29100.0 2.22
2020-05-18 2.7 2.28 2.7 2.28 29400.0 2.28
2020-05-15 2.52 2.28 2.52 2.28 13900.0 2.28
2020-05-14 2.64 2.34 2.52 2.4 13400.0 2.4
2020-05-13 2.85 2.55 2.61 2.55 9400.0 2.55
2020-05-12 2.85 2.61 2.82 2.64 8200.0 2.64
2020-05-11 2.85 2.7 2.76 2.7 4200.0 2.7
2020-05-08 2.7 2.61 2.64 2.7 5300.0 2.7
2020-05-07 2.64 2.55 2.55 2.64 800.0 2.64
2020-05-06 2.7 2.55 2.7 2.64 3100.0 2.64
2020-05-05 2.7 2.46 2.46 2.58 2800.0 2.58
2020-05-04 2.85 2.46 2.85 2.55 17000.0 2.55
2020-05-01 2.85 2.64 2.7 2.85 2800.0 2.85
2020-04-30 2.85 2.67 2.73 2.82 7100.0 2.82
2020-04-29 2.79 2.58 2.79 2.7 7000.0 2.7
2020-04-28 2.79 2.7 2.79 2.7 6900.0 2.7
2020-04-27 2.79 2.61 2.79 2.79 4000.0 2.79
2020-04-24 2.85 2.67 2.76 2.73 600.0 2.73
2020-04-23 2.7 2.64 2.7 2.7 5500.0 2.7
2020-04-22 2.85 2.73 2.85 2.76 5400.0 2.76
2020-04-21 2.85 2.55 2.85 2.55 13800.0 2.55
2020-04-20 2.91 2.79 2.91 2.91 1200.0 2.91
2020-04-17 3.0 2.79 3.0 2.85 1100.0 2.85
2020-04-16 2.94 2.79 2.94 2.85 4400.0 2.85
2020-04-15 2.88 2.79 2.79 2.85 11200.0 2.85
2020-04-14 2.85 2.76 2.76 2.79 5100.0 2.79
2020-04-13 2.88 2.76 2.76 2.85 1500.0 2.85
2020-04-09 2.85 2.82 2.82 2.82 2600.0 2.82
2020-04-08 2.88 2.7 2.88 2.82 2500.0 2.82
2020-04-07 2.94 2.82 2.85 2.85 13000.0 2.85
2020-04-06 3.03 2.73 3.03 2.85 2200.0 2.85
2020-04-03 2.85 2.7 2.79 2.85 1800.0 2.85
2020-04-02 3.12 2.7 3.12 2.73 10300.0 2.73
2020-04-01 3.0 2.82 3.0 2.97 1300.0 2.97
2020-03-31 3.45 2.7 2.79 3.15 35200.0 3.15
2020-03-30 2.94 2.73 2.94 2.79 1800.0 2.79
2020-03-27 2.79 2.7 2.79 2.79 2300.0 2.79
2020-03-26 3.03 2.76 3.0 2.79 14000.0 2.79
2020-03-25 2.88 2.76 2.82 2.82 4200.0 2.82
2020-03-24 3.0 2.76 3.0 2.85 7700.0 2.85
2020-03-23 3.09 2.73 3.09 2.85 7600.0 2.85
2020-03-20 2.97 2.7 2.7 2.91 5600.0 2.91
2020-03-19 2.91 2.52 2.76 2.67 6400.0 2.67
2020-03-18 2.85 2.46 2.85 2.46 6600.0 2.46
2020-03-17 2.88 2.7 2.76 2.76 7400.0 2.76
2020-03-16 2.97 2.52 2.52 2.76 15100.0 2.76
2020-03-13 3.24 2.4 3.24 2.4 13900.0 2.4
2020-03-12 3.18 2.94 2.94 3.12 6900.0 3.12
2020-03-11 3.42 3.3 3.3 3.39 3500.0 3.39
2020-03-10 3.6 3.45 3.45 3.51 4800.0 3.51
2020-03-09 3.6 3.24 3.6 3.45 8400.0 3.45
2020-03-06 3.99 3.84 3.87 3.93 6900.0 3.93
2020-03-05 3.9 3.84 3.9 3.87 12600.0 3.87
2020-03-04 4.11 3.87 3.99 4.02 7900.0 4.02
2020-03-03 3.99 3.84 3.87 3.99 5900.0 3.99
2020-03-02 4.65 4.05 4.65 4.32 22900.0 4.32
2020-02-28 4.95 3.3 3.75 4.95 28000.0 4.95
2020-02-27 3.9 3.81 3.81 3.81 21800.0 3.81
2020-02-26 3.9 3.81 3.84 3.84 6000.0 3.84
2020-02-25 4.05 3.9 4.05 3.9 9200.0 3.9
2020-02-24 4.05 3.81 4.05 4.05 5800.0 4.05
2020-02-21 4.47 4.17 4.44 4.26 4800.0 4.26
2020-02-20 4.47 3.96 3.96 4.47 24700.0 4.47
2020-02-19 4.05 3.87 3.87 3.96 3900.0 3.96
2020-02-18 4.11 3.81 3.87 3.96 9000.0 3.96