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 (%)
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%)
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.