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 (%)
Aug 30, 2019 2.060 2.130 1.880 1.900 230,200 -0.18(-8.65%)
Aug 29, 2019 2.080 2.160 2.070 2.080 107,695 -0.01(-0.48%)
Aug 28, 2019 2.130 2.185 2.090 2.090 151,132 -0.06(-2.79%)
Aug 27, 2019 2.260 2.300 2.130 2.150 158,610 -0.14(-6.11%)
Aug 26, 2019 2.450 2.450 2.270 2.290 201,671 -0.11(-4.58%)
Aug 23, 2019 2.400 2.450 2.330 2.400 215,400 -0.03(-1.23%)
Aug 22, 2019 2.410 2.430 2.351 2.430 169,293 -0.01(-0.41%)
Aug 21, 2019 2.380 2.450 2.370 2.440 188,345 +0.07(+2.95%)
Aug 20, 2019 2.420 2.490 2.300 2.370 169,765 -0.10(-4.05%)
Aug 19, 2019 2.450 2.490 2.420 2.470 201,439 +0.05(+2.07%)
Aug 16, 2019 2.460 2.500 2.330 2.420 238,000 -0.04(-1.63%)
Aug 15, 2019 2.390 2.480 2.350 2.460 234,141 +0.08(+3.36%)
Aug 14, 2019 2.300 2.400 2.300 2.380 213,541 +0.03(+1.28%)
Aug 13, 2019 2.230 2.434 2.230 2.350 281,785 +0.09(+3.98%)
Aug 12, 2019 2.210 2.280 2.200 2.260 215,725 +0.00(+0.00%)
Aug 09, 2019 2.220 2.270 2.200 2.260 210,300 +0.00(+0.00%)
Aug 08, 2019 2.250 2.280 2.200 2.260 197,287 +0.03(+1.35%)
Aug 07, 2019 2.250 2.290 2.200 2.230 184,636 -0.05(-2.19%)
Aug 06, 2019 2.230 2.290 2.230 2.280 203,210 +0.02(+0.88%)
Aug 05, 2019 2.300 2.300 2.190 2.260 162,257 -0.05(-2.16%)
Aug 02, 2019 2.270 2.330 2.190 2.310 204,400 +0.01(+0.43%)
Aug 01, 2019 2.290 2.300 2.220 2.300 199,431 +0.04(+1.77%)
Jul 31, 2019 2.190 2.280 2.190 2.260 139,912 +0.05(+2.26%)
Jul 30, 2019 2.210 2.290 2.190 2.210 155,440 -0.03(-1.34%)
Jul 29, 2019 2.220 2.280 2.170 2.240 210,377 +0.03(+1.36%)
Jul 26, 2019 2.240 2.300 2.180 2.210 181,300 -0.02(-1.12%)
Jul 25, 2019 2.210 2.290 2.210 2.235 222,926 +0.01(+0.68%)
Jul 24, 2019 2.200 2.290 2.200 2.220 212,713 -0.01(-0.67%)
Jul 23, 2019 2.250 2.310 2.190 2.235 210,517 -0.02(-1.11%)
Jul 22, 2019 2.210 2.310 2.180 2.260 192,452 +0.03(+1.35%)
Jul 19, 2019 2.200 2.290 2.140 2.230 259,600 +0.06(+2.76%)
Jul 18, 2019 2.200 2.250 2.120 2.170 217,095 -0.04(-1.81%)
Jul 17, 2019 2.430 2.490 2.100 2.210 389,339 -0.22(-9.05%)
Jul 16, 2019 2.350 2.450 2.350 2.430 204,604 +0.09(+3.85%)
Jul 15, 2019 2.320 2.440 2.310 2.340 140,056 -0.03(-1.27%)
Jul 12, 2019 2.320 2.390 2.320 2.370 143,300 +0.04(+1.72%)
Jul 11, 2019 2.370 2.450 2.310 2.330 121,795 -0.08(-3.32%)
Jul 10, 2019 2.520 2.540 2.400 2.410 101,134 -0.13(-5.12%)
Jul 09, 2019 2.520 2.600 2.500 2.540 193,951 -0.01(-0.39%)
Jul 08, 2019 2.450 2.560 2.450 2.550 174,534 +0.08(+3.24%)
Jul 05, 2019 2.490 2.530 2.400 2.470 166,100 -0.06(-2.37%)
Jul 03, 2019 2.490 2.540 2.435 2.530 247,300 +0.04(+1.61%)
Jul 02, 2019 2.440 2.500 2.410 2.490 130,709 +0.04(+1.63%)
Jul 01, 2019 2.400 2.460 2.350 2.450 137,984 +0.07(+2.94%)
Jun 28, 2019 2.280 2.380 2.270 2.380 199,900 +0.07(+3.03%)
Jun 27, 2019 2.240 2.340 2.240 2.310 176,566 +0.05(+2.21%)
Jun 26, 2019 2.190 2.320 2.190 2.260 118,041 +0.09(+4.15%)
Jun 25, 2019 2.190 2.230 2.160 2.170 223,976 -0.07(-3.13%)
Jun 24, 2019 2.260 2.270 2.210 2.240 158,039 -0.01(-0.44%)
Jun 21, 2019 2.250 2.270 2.230 2.250 134,400 +0.00(+0.00%)
Jun 20, 2019 2.340 2.360 2.240 2.250 277,765 -0.12(-5.06%)
Jun 19, 2019 2.370 2.400 2.340 2.370 142,445 +0.01(+0.42%)
Jun 18, 2019 2.370 2.480 2.260 2.360 228,492 -0.11(-4.45%)
Jun 17, 2019 2.410 2.530 2.410 2.470 244,444 +0.06(+2.49%)
Jun 14, 2019 2.470 2.500 2.360 2.410 136,200 -0.05(-2.03%)
Jun 13, 2019 2.300 2.460 2.300 2.460 207,282 +0.19(+8.37%)
Jun 12, 2019 2.230 2.280 2.210 2.270 156,363 +0.06(+2.71%)
Jun 11, 2019 2.170 2.250 2.170 2.210 109,629 +0.04(+1.84%)
Jun 10, 2019 2.100 2.220 2.100 2.170 118,091 +0.07(+3.33%)
Jun 07, 2019 2.060 2.180 2.060 2.100 120,900 +0.03(+1.45%)
Jun 06, 2019 2.190 2.210 2.020 2.070 110,918 -0.11(-5.05%)
Jun 05, 2019 2.350 2.360 2.140 2.180 161,167 -0.11(-4.80%)
Jun 04, 2019 2.530 2.583 2.270 2.290 331,383 -0.25(-9.84%)
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.