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 (%)
Apr 30, 2018 10.72 10.95 10.54 10.95 11,871 +0.42(+4.00%)
Apr 27, 2018 10.43 10.74 10.43 10.52 13,796 -0.02(-0.18%)
Apr 26, 2018 10.73 10.76 10.52 10.54 11,364 +0.01(+0.09%)
Apr 25, 2018 10.63 10.67 10.41 10.53 24,877 +0.00(+0.00%)
Apr 24, 2018 10.91 11.00 10.35 10.53 42,228 -0.31(-2.82%)
Apr 23, 2018 11.15 11.28 10.74 10.84 41,725 -0.33(-3.00%)
Apr 20, 2018 11.57 11.57 11.05 11.18 31,770 -0.25(-2.18%)
Apr 19, 2018 11.34 11.43 11.34 11.42 17,707 +0.13(+1.19%)
Apr 18, 2018 11.16 11.29 11.05 11.29 95,012 +0.19(+1.72%)
Apr 17, 2018 11.17 11.19 10.96 11.10 24,628 +0.07(+0.61%)
Apr 16, 2018 10.79 11.08 10.79 11.03 24,436 +0.27(+2.49%)
Apr 13, 2018 10.62 11.24 10.60 10.76 164,832 +0.24(+2.27%)
Apr 12, 2018 10.52 10.77 10.30 10.52 29,845 +0.00(+0.00%)
Apr 11, 2018 10.58 10.72 10.39 10.52 48,143 +0.06(+0.55%)
Apr 10, 2018 10.60 10.68 10.36 10.47 33,673 +0.11(+1.11%)
Apr 09, 2018 10.38 10.67 10.31 10.35 36,463 -0.07(-0.64%)
Apr 06, 2018 10.60 10.60 10.20 10.42 36,019 -0.17(-1.63%)
Apr 05, 2018 10.65 10.65 10.34 10.59 51,332 -0.32(-2.90%)
Apr 04, 2018 10.94 10.99 10.64 10.91 41,232 -0.11(-1.04%)
Apr 03, 2018 11.02 11.02 10.78 11.02 36,852 +0.09(+0.79%)
Apr 02, 2018 10.99 10.99 10.58 10.94 34,925 +0.11(+1.06%)
Mar 29, 2018 10.82 10.82 10.82 0 -0.19(-1.74%)
Mar 28, 2018 11.01 11.05 10.69 11.01 21,774 -0.29(-2.54%)
Mar 27, 2018 11.16 11.34 11.16 11.30 6,639 +0.29(+2.61%)
Mar 26, 2018 10.77 11.08 10.77 11.01 22,731 +0.24(+2.22%)
Mar 23, 2018 10.77 10.81 10.45 10.77 16,425 -0.33(-2.93%)
Mar 22, 2018 11.34 11.34 10.49 11.10 77,000 -0.48(-4.13%)
Mar 21, 2018 11.58 11.58 11.39 11.58 15,305 -0.11(-0.98%)
Mar 20, 2018 11.46 11.72 11.46 11.69 34,517 +0.31(+2.69%)
Mar 19, 2018 11.09 11.43 11.01 11.39 46,691 +0.31(+2.76%)
Mar 16, 2018 11.10 11.10 10.97 11.08 30,639 -0.16(-1.45%)
Mar 15, 2018 11.50 11.52 11.19 11.24 27,415 -0.33(-2.89%)
Mar 14, 2018 11.67 11.72 11.48 11.58 89,017 -0.22(-1.86%)
Mar 13, 2018 11.50 11.82 11.42 11.80 59,626 +0.39(+3.40%)
Mar 12, 2018 11.34 11.43 11.11 11.41 69,422 +0.36(+3.23%)
Mar 09, 2018 11.23 11.23 10.67 11.05 88,458 -0.33(-2.94%)
Mar 08, 2018 11.21 11.46 10.96 11.39 143,726 +0.29(+2.59%)
Mar 07, 2018 10.90 11.29 10.87 11.10 34,610 +0.27(+2.47%)
Mar 06, 2018 10.59 10.98 10.33 10.83 197,764 +0.40(+3.85%)
Mar 05, 2018 10.05 10.47 9.999 10.43 49,832 +0.48(+4.81%)
Mar 02, 2018 9.942 10.02 9.942 9.951 6,609 -0.08(-0.76%)
Mar 01, 2018 10.14 10.14 9.932 10.03 30,375 -0.26(-2.51%)
Feb 28, 2018 10.29 10.29 10.07 10.29 73,702 -0.24(-2.27%)
Feb 27, 2018 10.52 10.61 10.47 10.52 73,258 +0.00(+0.00%)
Feb 26, 2018 10.45 10.52 10.31 10.52 55,055 +0.29(+2.80%)
Feb 23, 2018 10.39 10.42 10.21 10.24 63,852 +0.09(+0.85%)
Feb 22, 2018 10.25 10.32 10.07 10.15 20,221 -0.18(-1.76%)
Feb 21, 2018 10.33 10.39 10.25 10.33 40,164 +0.05(+0.47%)
Feb 20, 2018 10.33 10.33 10.33 10.29 10,042 +0.11(+1.13%)
Feb 16, 2018 10.17 10.17 10.17 0 -0.16(-1.57%)
Feb 15, 2018 9.979 10.40 9.979 10.33 80,045 +0.40(+4.05%)
Feb 14, 2018 9.951 10.05 9.818 9.932 37,458 -0.01(-0.10%)
Feb 13, 2018 10.05 10.43 9.759 9.941 74,260 +0.05(+0.48%)
Feb 12, 2018 9.893 10.10 9.808 9.893 47,204 +0.04(+0.39%)
Feb 09, 2018 9.865 10.01 9.846 9.855 19,249 -0.08(-0.77%)
Feb 08, 2018 10.07 10.10 9.759 9.932 41,859 -0.33(-3.26%)
Feb 07, 2018 10.25 10.32 10.23 10.27 47,794 -0.02(-0.19%)
Feb 06, 2018 10.62 10.80 10.16 10.29 92,644 -0.71(-6.44%)
Feb 05, 2018 10.05 11.14 9.788 10.99 160,985 +1.14(+11.55%)
Feb 02, 2018 9.979 9.979 9.769 9.855 65,308 -0.20(-2.00%)
Feb 01, 2018 10.19 10.19 10.03 10.06 11,394 -0.04(-0.38%)
Jan 31, 2018 10.33 10.33 9.951 10.09 31,775 +0.04(+0.38%)
Jan 30, 2018 10.09 10.09 10.09 10.06 31,139 +0.00(+0.00%)
Jan 29, 2018 10.24 10.33 10.05 10.06 54,583 +0.03(+0.29%)
Jan 26, 2018 10.21 10.38 9.999 10.03 144,529 +0.01(+0.10%)
Jan 25, 2018 10.05 10.25 9.951 10.02 96,686 +0.08(+0.77%)
Jan 24, 2018 9.951 10.05 9.893 9.941 62,630 +0.03(+0.29%)
Jan 23, 2018 10.14 10.14 9.874 9.912 137,493 -0.26(-2.54%)
Jan 22, 2018 10.27 10.44 10.17 10.17 15,164 -0.10(-0.93%)
Jan 19, 2018 10.10 10.29 10.10 10.27 20,167 +0.16(+1.61%)
Jan 18, 2018 10.05 10.29 10.05 10.10 30,956 +0.02(+0.19%)
Jan 17, 2018 10.39 10.39 10.05 10.08 147,036 -0.31(-2.95%)
Jan 16, 2018 10.33 10.54 10.33 10.39 42,257 +0.06(+0.56%)
Jan 12, 2018 10.33 10.33 10.33 0 +0.00(+0.00%)
Jan 11, 2018 10.36 10.52 10.33 10.33 115,777 -0.05(-0.46%)
Jan 10, 2018 10.95 10.95 10.38 10.38 61,150 -0.53(-4.83%)
Jan 09, 2018 10.98 11.24 10.86 10.91 68,232 +0.08(+0.71%)
Jan 08, 2018 11.04 11.19 10.81 10.83 72,988 -0.31(-2.75%)
Jan 05, 2018 11.08 11.33 11.05 11.14 102,771 -0.03(-0.23%)
Jan 04, 2018 11.25 11.67 10.96 11.16 210,412 +0.27(+2.52%)
Jan 03, 2018 10.81 11.99 10.78 10.89 486,779 +0.11(+1.07%)
Jan 02, 2018 10.52 10.94 10.45 10.77 140,978 +0.20(+1.90%)
Dec 29, 2017 10.57 10.57 10.57 0 -0.01(-0.09%)
Dec 28, 2017 10.81 10.82 10.52 10.58 11,337 -0.23(-2.12%)
Dec 27, 2017 10.43 10.87 10.35 10.81 56,620 +0.48(+4.63%)
Dec 26, 2017 10.67 10.76 10.33 10.33 54,752 -0.19(-1.82%)
Dec 22, 2017 10.55 10.61 10.52 10.52 62,544 +0.00(+0.00%)
Dec 21, 2017 10.53 10.62 10.52 10.52 16,824 +0.00(+0.00%)
Dec 20, 2017 10.52 10.68 10.52 10.52 57,957 +0.00(+0.00%)
Dec 19, 2017 10.63 10.63 10.52 10.52 57,651 -0.11(-0.99%)
Dec 18, 2017 10.81 10.94 10.57 10.63 36,490 -0.06(-0.54%)
Dec 15, 2017 11.08 11.08 10.68 10.69 13,142 -0.05(-0.45%)
Dec 14, 2017 10.98 11.30 10.73 10.74 34,822 +0.05(+0.45%)
Dec 13, 2017 10.63 11.07 10.63 10.69 35,173 +0.04(+0.36%)
Dec 12, 2017 10.96 11.00 10.65 10.65 99,004 -0.32(-2.88%)
Dec 11, 2017 10.94 11.22 10.84 10.96 37,022 +0.18(+1.69%)
Dec 08, 2017 10.64 11.05 10.58 10.78 80,929 +0.26(+2.46%)
Dec 07, 2017 10.76 10.96 10.52 10.52 176,109 -0.24(-2.22%)
Dec 06, 2017 11.00 11.00 10.70 10.76 28,427 -0.34(-3.10%)
Dec 05, 2017 11.50 12.14 10.93 11.11 158,866 +0.10(+0.87%)
Dec 04, 2017 11.10 11.10 10.63 11.01 83,288 -0.12(-1.12%)
Dec 01, 2017 12.19 11.03 11.14 125,436 -0.69(-5.83%)
Nov 30, 2017 12.07 12.42 11.75 11.83 39,014 -0.05(-0.40%)
Nov 29, 2017 12.42 12.58 11.80 11.87 36,259 -0.55(-4.39%)
Nov 28, 2017 12.50 12.92 12.40 12.42 55,314 -0.16(-1.29%)
Nov 27, 2017 12.51 12.87 12.30 12.58 52,016 -0.15(-1.20%)
Nov 24, 2017 12.82 12.82 12.29 12.74 34,366 +0.07(+0.53%)
Nov 22, 2017 12.60 12.80 11.52 12.67 143,652 +0.17(+1.38%)
Nov 21, 2017 11.29 12.66 11.11 12.50 170,227 +0.21(+1.71%)
Nov 20, 2017 13.01 13.01 12.18 12.29 135,773 -0.87(-6.62%)
Nov 17, 2017 13.40 13.40 12.49 13.16 131,158 -0.23(-1.72%)
Nov 16, 2017 13.40 13.40 12.68 13.39 180,694 +0.35(+2.72%)
Nov 15, 2017 11.96 13.15 11.88 13.03 198,627 +1.05(+8.79%)
Nov 14, 2017 12.00 12.58 11.21 11.98 147,351 -0.12(-1.03%)
Nov 13, 2017 11.48 12.10 11.20 12.10 164,078 +0.86(+7.66%)
Nov 10, 2017 10.75 11.58 10.66 11.24 240,213 +0.67(+6.33%)
Nov 09, 2017 10.52 10.80 10.47 10.57 219,243 +0.10(+0.91%)
Nov 08, 2017 10.70 11.00 10.43 10.48 226,076 -0.12(-1.17%)
Nov 07, 2017 10.66 11.43 10.52 10.60 178,024 +0.10(+0.91%)
Nov 06, 2017 11.48 11.77 10.39 10.51 258,131 -1.61(-13.27%)
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.