Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xiaobai Maimai Inc ADR (NQ: HX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.870 8.030 7.750 7.750 152,089 -0.08(-1.02%)
Oct 30, 2018 7.720 7.910 7.680 7.830 113,975 +0.06(+0.77%)
Oct 29, 2018 7.800 8.030 7.770 7.770 170,544 -0.12(-1.52%)
Oct 26, 2018 7.840 7.960 7.750 7.890 116,600 +0.02(+0.25%)
Oct 25, 2018 7.650 7.930 7.650 7.870 121,603 +0.24(+3.15%)
Oct 24, 2018 7.700 7.730 7.590 7.630 77,974 -0.03(-0.39%)
Oct 23, 2018 7.650 7.810 7.544 7.660 99,904 -0.06(-0.78%)
Oct 22, 2018 7.850 7.970 7.720 7.720 113,196 -0.07(-0.90%)
Oct 19, 2018 7.610 7.890 7.610 7.790 123,500 +0.13(+1.70%)
Oct 18, 2018 7.760 7.900 7.630 7.660 175,851 -0.22(-2.79%)
Oct 17, 2018 7.710 7.973 7.710 7.880 94,259 +0.01(+0.13%)
Oct 16, 2018 7.900 8.030 7.740 7.870 143,549 +0.07(+0.90%)
Oct 15, 2018 7.390 7.810 7.390 7.800 145,700 +0.36(+4.84%)
Oct 12, 2018 7.580 7.650 7.400 7.440 83,200 +0.00(+0.00%)
Oct 11, 2018 7.540 7.713 7.410 7.440 102,354 -0.16(-2.11%)
Oct 10, 2018 7.880 7.990 7.600 7.600 93,744 -0.34(-4.28%)
Oct 09, 2018 8.030 8.040 7.810 7.940 73,517 +0.00(+0.00%)
Oct 08, 2018 7.690 8.010 7.690 7.940 94,485 +0.14(+1.79%)
Oct 05, 2018 8.050 8.070 7.800 7.800 129,200 -0.25(-3.11%)
Oct 04, 2018 7.950 8.050 7.900 8.050 202,074 +0.10(+1.26%)
Oct 03, 2018 7.880 8.000 7.810 7.950 179,817 +0.12(+1.53%)
Oct 02, 2018 7.820 8.000 7.770 7.830 94,766 -0.05(-0.63%)
Oct 01, 2018 7.960 7.970 7.860 7.880 87,068 +0.00(+0.00%)
Sep 28, 2018 7.820 7.990 7.810 7.880 59,300 +0.10(+1.29%)
Sep 27, 2018 7.830 7.951 7.600 7.780 77,224 +0.00(+0.00%)
Sep 26, 2018 7.970 8.034 7.670 7.780 158,876 -0.21(-2.63%)
Sep 25, 2018 8.390 8.573 7.850 7.990 267,776 -0.26(-3.15%)
Sep 24, 2018 8.300 8.540 8.250 8.250 102,170 -0.06(-0.72%)
Sep 21, 2018 8.320 8.420 8.040 8.310 115,400 +0.00(+0.00%)
Sep 20, 2018 8.100 8.410 7.900 8.310 86,396 +0.20(+2.47%)
Sep 19, 2018 7.910 8.300 7.790 8.110 96,081 +0.20(+2.53%)
Sep 18, 2018 7.840 8.010 7.690 7.910 118,070 +0.03(+0.38%)
Sep 17, 2018 7.490 7.950 7.490 7.880 111,267 +0.32(+4.23%)
Sep 14, 2018 7.740 8.080 7.310 7.560 315,500 -0.23(-2.95%)
Sep 13, 2018 8.110 8.200 7.700 7.790 138,271 -0.18(-2.26%)
Sep 12, 2018 7.900 8.060 7.670 7.970 107,922 +0.09(+1.14%)
Sep 11, 2018 7.890 8.080 7.600 7.880 118,633 -0.10(-1.25%)
Sep 10, 2018 8.280 8.420 7.890 7.980 118,698 -0.36(-4.32%)
Sep 07, 2018 8.310 8.440 8.290 8.340 100,500 +0.00(+0.00%)
Sep 06, 2018 8.310 8.550 8.160 8.340 118,125 -0.14(-1.65%)
Sep 05, 2018 8.223 8.700 8.223 8.480 79,633 -0.19(-2.19%)
Sep 04, 2018 8.460 8.770 8.340 8.670 140,672 +0.13(+1.52%)
Aug 31, 2018 8.540 8.540 8.540 0 -0.06(-0.70%)
Aug 30, 2018 8.670 8.720 8.510 8.600 94,439 -0.05(-0.58%)
Aug 29, 2018 8.190 8.823 8.190 8.650 141,948 +0.16(+1.88%)
Aug 28, 2018 7.960 8.600 7.960 8.490 136,680 +0.29(+3.54%)
Aug 27, 2018 8.080 8.550 8.026 8.200 101,421 -0.11(-1.32%)
Aug 24, 2018 8.450 8.680 8.140 8.310 62,300 -0.14(-1.66%)
Aug 23, 2018 8.650 8.650 8.300 8.450 140,366 -0.08(-0.94%)
Aug 22, 2018 8.420 8.580 8.240 8.530 112,489 +0.40(+4.92%)
Aug 21, 2018 8.500 8.950 8.050 8.130 77,865 -0.10(-1.22%)
Aug 20, 2018 8.990 9.060 8.070 8.230 72,915 -0.35(-4.08%)
Aug 17, 2018 7.990 8.900 7.900 8.580 75,500 +0.60(+7.52%)
Aug 16, 2018 7.590 8.100 7.270 7.980 73,235 +0.61(+8.28%)
Aug 15, 2018 7.300 7.390 7.000 7.370 94,055 -0.05(-0.67%)
Aug 14, 2018 7.600 7.810 7.312 7.420 53,041 -0.24(-3.13%)
Aug 13, 2018 8.390 8.390 7.336 7.660 70,825 -0.56(-6.81%)
Aug 10, 2018 8.270 8.460 8.120 8.220 27,500 -0.18(-2.14%)
Aug 09, 2018 8.570 8.610 8.260 8.400 23,732 -0.26(-3.00%)
Aug 08, 2018 8.610 8.730 8.550 8.660 8,898 +0.03(+0.35%)
Aug 07, 2018 8.840 8.930 8.580 8.630 75,171 -0.16(-1.82%)
Aug 06, 2018 9.240 9.240 8.610 8.790 40,740 -0.35(-3.83%)
Aug 03, 2018 9.290 9.300 8.840 9.140 48,700 -0.25(-2.66%)
Aug 02, 2018 9.200 9.400 8.660 9.390 90,850 +0.44(+4.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.