NasdaqGM - Delayed Quote USD
YXT.COM Group Holding Limited (YXT)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 5:31 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 2.3500 | 2.4500 | 2.2900 | 2.3000 | 2.3000 | 11,300 |
| Oct 17, 2024 | 2.4420 | 2.6900 | 2.1300 | 2.4200 | 2.4200 | 86,400 |
| Oct 16, 2024 | 2.4200 | 2.6700 | 2.4200 | 2.5950 | 2.5950 | 14,100 |
| Oct 15, 2024 | 2.6000 | 2.6000 | 2.4660 | 2.4900 | 2.4900 | 3,100 |
| Oct 14, 2024 | 2.6800 | 2.6800 | 2.3400 | 2.6240 | 2.6240 | 17,300 |
| Oct 11, 2024 | 2.4900 | 2.6380 | 2.3600 | 2.5100 | 2.5100 | 48,600 |
| Oct 10, 2024 | 2.6900 | 2.7250 | 2.2200 | 2.4500 | 2.4500 | 33,400 |
| Oct 9, 2024 | 2.5600 | 2.7590 | 2.5200 | 2.5200 | 2.5200 | 9,000 |
| Oct 8, 2024 | 2.7200 | 2.8300 | 2.5200 | 2.5200 | 2.5200 | 21,400 |
| Oct 7, 2024 | 2.7030 | 2.9000 | 2.5500 | 2.8800 | 2.8800 | 33,900 |
| Oct 4, 2024 | 2.7000 | 2.7000 | 2.3600 | 2.6000 | 2.6000 | 74,200 |
| Oct 3, 2024 | 2.4600 | 2.9100 | 2.4600 | 2.5500 | 2.5500 | 10,000 |
| Oct 2, 2024 | 2.7600 | 2.8000 | 2.5000 | 2.5210 | 2.5210 | 58,200 |
| Oct 1, 2024 | 3.2100 | 3.2100 | 2.6800 | 2.7600 | 2.7600 | 88,000 |
| Sep 30, 2024 | 3.8500 | 3.8500 | 2.6000 | 2.8100 | 2.8100 | 297,100 |
| Sep 27, 2024 | 4.4700 | 5.3200 | 3.4900 | 3.6800 | 3.6800 | 185,000 |
| Sep 26, 2024 | 3.7500 | 4.4800 | 3.7200 | 4.3600 | 4.3600 | 72,700 |
| Sep 25, 2024 | 3.6300 | 3.8200 | 3.4000 | 3.4000 | 3.4000 | 5,400 |
| Sep 24, 2024 | 3.7700 | 4.1850 | 3.2100 | 3.6230 | 3.6230 | 63,800 |
| Sep 23, 2024 | 4.4400 | 4.4400 | 3.7700 | 3.7700 | 3.7700 | 12,200 |
| Sep 20, 2024 | 4.5600 | 4.6000 | 4.1100 | 4.1100 | 4.1100 | 14,000 |
| Sep 19, 2024 | 4.2500 | 4.7340 | 4.1100 | 4.6200 | 4.6200 | 82,900 |
| Sep 18, 2024 | 4.4500 | 4.4500 | 3.9600 | 4.1900 | 4.1900 | 57,900 |
| Sep 17, 2024 | 4.5800 | 4.7900 | 4.3300 | 4.3500 | 4.3500 | 12,600 |
| Sep 16, 2024 | 5.0900 | 5.1080 | 4.1200 | 4.3400 | 4.3400 | 36,100 |
| Sep 13, 2024 | 5.0590 | 5.0590 | 4.4900 | 4.5600 | 4.5600 | 16,000 |
| Sep 12, 2024 | 5.3500 | 5.3500 | 4.7050 | 5.0400 | 5.0400 | 14,500 |
| Sep 11, 2024 | 5.5000 | 5.7300 | 5.0000 | 5.3200 | 5.3200 | 62,600 |
| Sep 10, 2024 | 6.5000 | 6.8600 | 5.2850 | 5.5100 | 5.5100 | 41,500 |
| Sep 9, 2024 | 6.3300 | 6.9700 | 6.3300 | 6.5100 | 6.5100 | 39,500 |
| Sep 6, 2024 | 6.9220 | 7.2050 | 6.4500 | 6.5200 | 6.5200 | 45,000 |
| Sep 5, 2024 | 6.3600 | 6.8530 | 6.3200 | 6.5400 | 6.5400 | 52,300 |
| Sep 4, 2024 | 6.5600 | 7.0000 | 6.3000 | 6.3300 | 6.3300 | 24,600 |
| Sep 3, 2024 | 6.9800 | 7.1300 | 6.6200 | 6.6200 | 6.6200 | 8,400 |
| Aug 30, 2024 | 6.5800 | 7.4250 | 6.5800 | 7.0600 | 7.0600 | 47,500 |
| Aug 29, 2024 | 6.7600 | 7.4300 | 6.2600 | 6.3250 | 6.3250 | 18,000 |
| Aug 28, 2024 | 7.3250 | 7.5200 | 6.3000 | 6.7600 | 6.7600 | 55,500 |
| Aug 27, 2024 | 8.3500 | 8.3900 | 7.6600 | 7.7500 | 7.7500 | 36,700 |
| Aug 26, 2024 | 9.0400 | 9.0600 | 8.3950 | 8.6000 | 8.6000 | 99,500 |
| Aug 23, 2024 | 9.2500 | 9.2500 | 8.3800 | 9.0100 | 9.0100 | 56,800 |
| Aug 22, 2024 | 9.4700 | 9.4700 | 9.0000 | 9.2600 | 9.2600 | 47,500 |
| Aug 21, 2024 | 9.4650 | 9.4900 | 9.3000 | 9.4900 | 9.4900 | 43,900 |
| Aug 20, 2024 | 9.3000 | 9.5600 | 9.3000 | 9.5200 | 9.5200 | 25,700 |
| Aug 19, 2024 | 10.0000 | 10.0500 | 9.3000 | 9.3500 | 9.3500 | 184,200 |
| Aug 16, 2024 | 11.0000 | 11.0000 | 10.0000 | 10.0200 | 10.0200 | 328,000 |
Related Tickers
9B90.F SurgePays, Inc.
1.6760
-3.01%
KLDIW
0.0010
0.00%
RPGHF RPMGlobal Holdings Limited
1.6900
0.00%
DPSIP Decisionpoint Systems, Inc.
0.5100
0.00%
HANOF
3.0100
0.00%
WEWA Wewards, Inc.
2.0200
0.00%
LSPKF LifeSpeak Inc.
0.3500
0.00%
SDL.NZ Solution Dynamics Limited
1.2000
0.00%
WPNDF Wishpond Technologies Ltd.
0.2657
0.00%
886.F Text S.A.
14.34
+5.60%