X Financial (XYF) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +2.7%
- 3M
- +16.1%
- YTD
- -14.0%
- 1Y
- -73.5%
- 3Y
- +6.1%
- 5Y
- -17.7%
Loading 10-year price history...
XYF Historical Performance
XYF Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -64.3%
- 2019 annual price return
- -60.9%
- 2020 annual price return
- -62.0%
- 2021 annual price return
- +55.2%
- 2022 annual price return
- -3.5%
- 2023 annual price return
- +22.8%
- 2024 annual price return
- +121.0%
- 2025 annual price return
- -33.4%
- 2026 annual price return
- -13.8%
XYF Stock Price Trajectory (2018–2026)
As of July 8, 2026, X Financial (XYF) trades at $4.97, representing a -73.5% return over the past year. The stock has delivered a -52.1% total return over five years (-17.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $60.90 on September 19, 2018. From this peak, XYF has corrected -91.8%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers QFIN (-66.6% 1Y), FINV (-52.9% 1Y), and LX (-75.5% 1Y), XYF has underperformed the peer group average. Compare XYF vs QFIN →
XYF Historical Price Data · from 2018
Rows 1–50 of 1,959| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 5.02 | 5.07 | 4.89 | 4.97 | 34K | +0.20% |
| 2026-07-06 | 4.99 | 5.06 | 4.96 | 4.96 | 115K | +0.40% |
| 2026-07-02 | 4.93 | 4.99 | 4.85 | 4.94 | 43K | +0.82% |
| 2026-07-01 | 4.89 | 4.96 | 4.88 | 4.90 | 18K | +1.24% |
| 2026-06-30 | 4.99 | 5.03 | 4.82 | 4.84 | 43K | -3.39% |
| 2026-06-29 | 5.01 | 5.17 | 4.94 | 5.01 | 6K | +1.21% |
| 2026-06-26 | 4.78 | 5.14 | 4.78 | 4.95 | 2K | +3.56% |
| 2026-06-25 | 4.87 | 4.89 | 4.78 | 4.78 | 26K | -1.04% |
| 2026-06-24 | 4.83 | 4.90 | 4.80 | 4.83 | 58K | -1.02% |
| 2026-06-23 | 4.75 | 4.91 | 4.71 | 4.88 | 47K | +2.74% |
| 2026-06-22 | 4.82 | 4.86 | 4.75 | 4.75 | 44K | -1.25% |
| 2026-06-18 | 4.71 | 4.88 | 4.71 | 4.81 | 43K | +2.34% |
| 2026-06-17 | 4.95 | 4.99 | 4.69 | 4.70 | 105K | -5.05% |
| 2026-06-16 | 5.15 | 5.32 | 4.94 | 4.95 | 86K | -2.94% |
| 2026-06-15 | 5.02 | 5.34 | 5.02 | 5.10 | 17K | +1.39% |
| 2026-06-12 | 5.10 | 5.10 | 5.00 | 5.03 | 23K | -0.98% |
| 2026-06-11 | 4.95 | 5.08 | 4.84 | 5.08 | 104K | +4.53% |
| 2026-06-10 | 4.89 | 5.00 | 4.76 | 4.86 | 115K | -0.61% |
| 2026-06-09 | 4.93 | 4.96 | 4.82 | 4.89 | 100K | +1.03% |
| 2026-06-08 | 4.80 | 4.99 | 4.80 | 4.84 | 144K | +2.76% |
| 2026-06-05 | 4.82 | 4.89 | 4.65 | 4.71 | 71K | -4.46% |
| 2026-06-04 | 4.80 | 4.97 | 4.80 | 4.93 | 35K | +2.07% |
| 2026-06-03 | 4.89 | 4.95 | 4.79 | 4.83 | 103K | -1.63% |
| 2026-06-02 | 4.98 | 5.02 | 4.88 | 4.91 | 76K | 0.00% |
| 2026-06-01 | 4.86 | 5.04 | 4.86 | 4.91 | 38K | +2.08% |
| 2026-05-29 | 4.73 | 4.95 | 4.72 | 4.81 | 95K | +1.69% |
| 2026-05-28 | 4.27 | 4.79 | 4.10 | 4.73 | 293K | -2.87% |
| 2026-05-27 | 4.43 | 5.10 | 4.43 | 4.87 | 182K | +10.18% |
| 2026-05-26 | 4.67 | 4.74 | 4.24 | 4.42 | 179K | -3.28% |
| 2026-05-22 | 4.68 | 4.80 | 4.55 | 4.57 | 5K | -8.78% |
| 2026-05-21 | 4.82 | 5.08 | 4.66 | 5.01 | 144K | +5.47% |
| 2026-05-20 | 4.76 | 4.85 | 4.61 | 4.75 | 113K | +1.50% |
| 2026-05-19 | 4.63 | 4.82 | 4.57 | 4.68 | 102K | +1.30% |
| 2026-05-18 | 4.73 | 4.80 | 4.56 | 4.62 | 86K | -1.91% |
| 2026-05-15 | 4.64 | 4.76 | 4.57 | 4.71 | 120K | -1.05% |
| 2026-05-14 | 4.55 | 4.86 | 4.50 | 4.76 | 139K | +4.85% |
| 2026-05-13 | 4.77 | 4.89 | 4.54 | 4.54 | 131K | -5.42% |
| 2026-05-12 | 4.87 | 5.04 | 4.79 | 4.80 | 160K | -2.04% |
| 2026-05-11 | 4.99 | 4.99 | 4.83 | 4.90 | 114K | -2.00% |
| 2026-05-08 | 5.22 | 5.22 | 4.98 | 5.00 | 104K | -3.85% |
| 2026-05-07 | 4.99 | 5.25 | 4.99 | 5.20 | 121K | +4.00% |
| 2026-05-06 | 5.01 | 5.07 | 4.87 | 5.00 | 77K | +0.60% |
| 2026-05-05 | 5.06 | 5.06 | 4.92 | 4.97 | 126K | -0.60% |
| 2026-05-04 | 4.87 | 5.05 | 4.84 | 5.00 | 146K | +3.95% |
| 2026-05-01 | 4.70 | 4.87 | 4.68 | 4.81 | 124K | +1.91% |
| 2026-04-30 | 4.75 | 4.75 | 4.46 | 4.72 | 110K | -4.45% |
| 2026-04-29 | 4.94 | 5.00 | 4.78 | 4.94 | 196K | +0.41% |
| 2026-04-28 | 4.97 | 4.97 | 4.78 | 4.92 | 115K | -0.81% |
| 2026-04-27 | 5.08 | 5.08 | 4.90 | 4.96 | 123K | -1.20% |
| 2026-04-24 | 4.90 | 5.04 | 4.89 | 5.02 | 45K | +1.41% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
XYF — Frequently Asked Questions
Quick answers to the most common questions about buying XYF stock.
How has XYF stock performed recently?
XYF declined -73.5% over the past year, below its 5-year annualized CAGR of -17.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is XYF's all-time high price?
X Financial reached $60.90 on 2018-09-19. The 52-week high is $20.36. Current 1-year return of -73.5% places the stock further from historical peaks.
Where can I download XYF historical price data?
This page provides XYF daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.