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 29, 2021 4.620 5.250 4.210 4.230 2,401,577 -0.28(-6.21%)
Oct 28, 2021 4.610 4.876 4.250 4.510 1,657,060 -0.13(-2.80%)
Oct 27, 2021 4.820 5.360 4.500 4.640 3,239,214 -0.46(-9.02%)
Oct 26, 2021 6.100 5.080 5.100 3,382,631 -1.38(-21.30%)
Oct 25, 2021 5.620 6.820 4.950 6.480 11,537,041 +0.86(+15.30%)
Oct 22, 2021 8.980 8.983 5.140 5.620 14,667,478 -3.52(-38.51%)
Oct 21, 2021 21.98 22.39 8.990 9.140 36,550,760 -9.73(-51.56%)
Oct 20, 2021 10.14 19.49 8.570 18.87 58,291,792 +9.36(+98.42%)
Oct 19, 2021 6.350 9.900 6.130 9.510 15,646,096 +2.84(+42.58%)
Oct 18, 2021 6.300 7.080 5.500 6.670 6,568,442 +0.77(+13.05%)
Oct 15, 2021 4.650 6.540 4.440 5.900 4,678,359 +1.40(+31.11%)
Oct 14, 2021 4.250 4.650 3.980 4.500 717,745 +0.12(+2.74%)
Oct 13, 2021 4.510 4.720 3.940 4.380 3,591,969 +0.56(+14.66%)
Oct 12, 2021 3.300 4.405 3.300 3.820 1,996,510 +0.53(+16.11%)
Oct 11, 2021 2.810 3.500 2.805 3.290 622,950 +0.44(+15.44%)
Oct 08, 2021 3.040 3.040 2.760 2.850 312,427 -0.19(-6.25%)
Oct 07, 2021 2.730 3.170 2.650 3.040 1,053,260 +0.43(+16.48%)
Oct 06, 2021 2.500 3.000 2.500 2.610 1,311,396 +0.19(+7.85%)
Oct 05, 2021 2.130 2.600 2.070 2.420 587,671 +0.25(+11.52%)
Oct 04, 2021 2.200 2.270 2.040 2.170 49,975 -0.03(-1.36%)
Oct 01, 2021 2.170 2.320 2.060 2.200 99,080 -0.04(-1.79%)
Sep 30, 2021 2.010 2.370 1.994 2.240 288,857 +0.19(+9.27%)
Sep 29, 2021 1.900 2.050 1.890 2.050 140,203 +0.18(+9.63%)
Sep 28, 2021 1.960 1.960 1.820 1.870 151,472 -0.01(-0.53%)
Sep 27, 2021 1.850 1.950 1.850 1.880 128,800 +0.03(+1.62%)
Sep 24, 2021 1.800 1.900 1.710 1.850 113,697 +0.05(+2.78%)
Sep 23, 2021 1.740 1.800 1.694 1.800 43,789 +0.06(+3.45%)
Sep 22, 2021 1.680 1.760 1.670 1.740 12,654 +0.05(+2.96%)
Sep 21, 2021 1.620 1.710 1.620 1.690 24,813 +0.05(+3.05%)
Sep 20, 2021 1.660 1.750 1.630 1.640 73,178 -0.07(-4.09%)
Sep 17, 2021 1.680 1.750 1.670 1.710 7,028 +0.02(+1.18%)
Sep 16, 2021 1.640 1.690 1.632 1.690 17,482 +0.00(+0.00%)
Sep 15, 2021 1.720 1.770 1.610 1.690 62,476 +0.00(+0.00%)
Sep 14, 2021 1.690 1.830 1.650 1.690 52,760 -0.02(-1.17%)
Sep 13, 2021 1.690 1.760 1.640 1.710 49,171 +0.02(+1.18%)
Sep 10, 2021 1.760 1.760 1.670 1.690 63,983 -0.09(-5.06%)
Sep 09, 2021 1.839 1.839 1.770 1.780 19,019 -0.05(-2.73%)
Sep 08, 2021 1.750 1.850 1.700 1.830 32,926 +0.05(+2.81%)
Sep 07, 2021 1.770 1.840 1.720 1.780 41,414 -0.01(-0.56%)
Sep 03, 2021 1.790 1.840 1.760 1.790 14,918 +0.00(+0.00%)
Sep 02, 2021 1.770 1.840 1.760 1.790 31,932 -0.03(-1.65%)
Sep 01, 2021 1.800 1.840 1.768 1.820 3,473 +0.01(+0.60%)
Aug 31, 2021 1.800 1.840 1.750 1.809 31,727 +0.02(+1.07%)
Aug 30, 2021 1.860 1.880 1.770 1.790 42,369 -0.09(-4.79%)
Aug 27, 2021 1.900 1.900 1.780 1.880 54,735 -0.01(-0.53%)
Aug 26, 2021 1.930 1.940 1.800 1.890 130,639 +0.01(+0.53%)
Aug 25, 2021 1.880 1.890 1.790 1.880 118,096 +0.03(+1.62%)
Aug 24, 2021 1.800 1.860 1.760 1.850 111,892 +0.06(+3.35%)
Aug 23, 2021 1.800 1.940 1.620 1.790 326,292 +0.02(+1.13%)
Aug 20, 2021 1.710 1.770 1.700 1.770 51,064 +0.08(+4.73%)
Aug 19, 2021 1.620 1.710 1.616 1.690 53,782 +0.07(+4.32%)
Aug 18, 2021 1.600 1.700 1.600 1.620 44,389 +0.03(+1.89%)
Aug 17, 2021 1.640 1.660 1.580 1.590 53,512 -0.06(-3.64%)
Aug 16, 2021 1.670 1.670 1.620 1.650 24,031 -0.01(-0.30%)
Aug 13, 2021 1.670 1.670 1.570 1.655 51,659 -0.00(-0.30%)
Aug 12, 2021 1.680 1.680 1.650 1.660 17,620 +0.01(+0.61%)
Aug 11, 2021 1.660 1.700 1.580 1.650 26,172 -0.03(-1.79%)
Aug 10, 2021 1.720 1.720 1.620 1.680 25,415 -0.01(-0.59%)
Aug 09, 2021 1.640 1.740 1.640 1.690 27,920 +0.02(+1.20%)
Aug 06, 2021 1.630 1.740 1.630 1.670 77,868 +0.06(+3.73%)
Aug 05, 2021 1.580 1.650 1.550 1.610 135,901 -0.02(-1.23%)
Aug 04, 2021 1.620 1.650 1.520 1.630 89,719 +0.02(+1.24%)
Aug 03, 2021 1.560 1.620 1.520 1.610 138,983 -0.02(-1.23%)
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.