X Financial (XYF) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -5.9%
- 3M
- +0.4%
- YTD
- -16.6%
- 1Y
- -61.9%
- 3Y
- +7.4%
- 5Y
- -4.6%
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
- -10.9%
XYF Stock Price Trajectory (2018–2026)
As of October 22, 2026, X Financial (XYF) trades at $4.82, representing a -61.9% return over the past year. The stock has delivered a +5.4% total return over five years (-4.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $60.90 on September 19, 2018. From this peak, XYF has corrected -92.1%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers QFIN (-78.6% 1Y), FINV (-55.4% 1Y), and LX (-87.7% 1Y), XYF has underperformed the peer group average. Compare XYF vs QFIN →
XYF Historical Price Data · from 2018
Rows 1–50 of 2,033| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.89 | 4.89 | 4.75 | 4.82 | 68K | -1.03% |
| 2026-10-20 | 5.10 | 5.10 | 4.80 | 4.87 | 78K | -4.51% |
| 2026-10-19 | 5.04 | 5.22 | 5.02 | 5.10 | 47K | +2.41% |
| 2026-10-16 | 5.15 | 5.21 | 4.95 | 4.98 | 45K | -2.73% |
| 2026-10-15 | 4.85 | 5.14 | 4.85 | 5.12 | 74K | +5.57% |
| 2026-10-14 | 4.99 | 5.03 | 4.85 | 4.85 | 79K | -3.58% |
| 2026-10-13 | 5.09 | 5.10 | 5.03 | 5.03 | 25K | -0.59% |
| 2026-10-12 | 5.15 | 5.22 | 5.03 | 5.06 | 36K | -1.75% |
| 2026-10-09 | 5.11 | 5.18 | 5.07 | 5.15 | 24K | +1.58% |
| 2026-10-08 | 5.27 | 5.30 | 5.02 | 5.07 | 72K | -4.16% |
| 2026-10-07 | 5.03 | 5.30 | 5.03 | 5.29 | 62K | +4.13% |
| 2026-10-06 | 4.99 | 5.15 | 4.98 | 5.08 | 84K | +2.63% |
| 2026-10-05 | 4.93 | 5.15 | 4.92 | 4.95 | 46K | +0.20% |
| 2026-10-02 | 5.13 | 5.17 | 4.94 | 4.94 | 66K | -3.52% |
| 2026-10-01 | 5.15 | 5.24 | 5.10 | 5.12 | 30K | -0.58% |
| 2026-09-30 | 5.20 | 5.34 | 5.09 | 5.15 | 33K | -0.39% |
| 2026-09-29 | 5.16 | 5.34 | 5.08 | 5.17 | 43K | +0.78% |
| 2026-09-28 | 5.19 | 5.43 | 5.10 | 5.13 | 37K | -2.47% |
| 2026-09-25 | 5.22 | 5.44 | 5.17 | 5.26 | 58K | +0.77% |
| 2026-09-24 | 5.22 | 5.28 | 5.16 | 5.22 | 34K | -0.19% |
| 2026-09-23 | 5.24 | 5.33 | 5.16 | 5.23 | 27K | -1.51% |
| 2026-09-22 | 5.09 | 5.36 | 5.08 | 5.31 | 66K | +3.71% |
| 2026-09-21 | 4.90 | 5.22 | 4.90 | 5.12 | 76K | +4.49% |
| 2026-09-18 | 4.90 | 5.10 | 4.78 | 4.90 | 62K | 0.00% |
| 2026-09-17 | 4.80 | 5.09 | 4.74 | 4.90 | 117K | +2.51% |
| 2026-09-16 | 5.01 | 5.08 | 4.78 | 4.78 | 87K | -5.53% |
| 2026-09-15 | 5.03 | 5.22 | 5.01 | 5.06 | 59K | -0.20% |
| 2026-09-14 | 5.15 | 5.15 | 5.00 | 5.07 | 180K | -1.74% |
| 2026-09-11 | 5.20 | 5.23 | 5.07 | 5.16 | 30K | -0.39% |
| 2026-09-10 | 5.32 | 5.40 | 5.15 | 5.18 | 38K | -6.16% |
| 2026-09-09 | 5.45 | 5.62 | 5.36 | 5.52 | 63K | +1.47% |
| 2026-09-08 | 5.50 | 5.56 | 5.35 | 5.44 | 301K | -1.63% |
| 2026-09-04 | 5.52 | 5.61 | 5.48 | 5.53 | 88K | -0.72% |
| 2026-09-03 | 5.53 | 5.60 | 5.36 | 5.57 | 75K | +0.72% |
| 2026-09-02 | 5.49 | 5.60 | 5.44 | 5.53 | 31K | -0.18% |
| 2026-09-01 | 5.66 | 5.84 | 5.50 | 5.54 | 75K | -2.81% |
| 2026-08-31 | 5.54 | 5.70 | 5.35 | 5.70 | 100K | +2.89% |
| 2026-08-28 | 5.15 | 5.55 | 5.11 | 5.54 | 79K | +2.59% |
| 2026-08-27 | 5.26 | 5.40 | 5.21 | 5.40 | 77K | +2.66% |
| 2026-08-26 | 5.37 | 5.37 | 5.04 | 5.26 | 56K | -2.95% |
| 2026-08-25 | 5.50 | 5.50 | 5.18 | 5.42 | 49K | -1.45% |
| 2026-08-24 | 5.43 | 5.63 | 5.11 | 5.50 | 105K | +2.04% |
| 2026-08-21 | 5.57 | 5.65 | 5.27 | 5.39 | 72K | -2.00% |
| 2026-08-20 | 5.47 | 5.56 | 5.40 | 5.50 | 46K | +0.36% |
| 2026-08-19 | 5.41 | 5.50 | 5.25 | 5.48 | 35K | +2.81% |
| 2026-08-18 | 5.22 | 5.40 | 5.21 | 5.33 | 40K | +0.57% |
| 2026-08-17 | 5.28 | 5.35 | 5.25 | 5.30 | 28K | -2.21% |
| 2026-08-14 | 5.56 | 5.56 | 5.33 | 5.42 | 30K | -2.52% |
| 2026-08-13 | 5.21 | 5.59 | 5.21 | 5.56 | 82K | +6.11% |
| 2026-08-12 | 5.35 | 5.49 | 5.14 | 5.24 | 55K | -2.24% |
XYF Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -61.9% over the past year, below its 5-year annualized CAGR of -4.6%. 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 $13.16. Current 1-year return of -61.9% 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.