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 (%)
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%)
Jun 03, 2019 2.620 2.680 2.520 2.540 214,996 -0.11(-4.15%)
May 31, 2019 2.810 2.830 2.620 2.650 224,300 -0.16(-5.69%)
May 30, 2019 2.750 2.840 2.750 2.810 219,602 +0.07(+2.55%)
May 29, 2019 2.720 2.780 2.720 2.740 215,199 +0.00(+0.00%)
May 28, 2019 2.670 2.760 2.670 2.740 203,122 +0.07(+2.62%)
May 24, 2019 2.570 2.690 2.570 2.670 190,400 +0.07(+2.69%)
May 23, 2019 2.630 2.700 2.580 2.600 234,327 -0.05(-1.89%)
May 22, 2019 2.680 2.750 2.630 2.650 192,054 -0.05(-1.85%)
May 21, 2019 2.750 2.800 2.670 2.700 198,422 -0.04(-1.46%)
May 20, 2019 2.760 2.820 2.730 2.740 151,892 -0.07(-2.49%)
May 17, 2019 2.750 2.840 2.750 2.810 118,700 +0.01(+0.36%)
May 16, 2019 2.800 2.850 2.770 2.800 169,875 +0.00(+0.00%)
May 15, 2019 2.850 2.860 2.750 2.800 130,930 -0.01(-0.36%)
May 14, 2019 2.950 2.970 2.760 2.810 218,883 -0.11(-3.77%)
May 13, 2019 2.960 3.070 2.890 2.920 136,531 -0.15(-4.89%)
May 10, 2019 2.900 3.070 2.900 3.070 216,700 +0.17(+5.86%)
May 09, 2019 2.850 2.930 2.800 2.900 119,579 -0.03(-1.02%)
May 08, 2019 2.900 2.970 2.880 2.930 173,962 +0.05(+1.74%)
May 07, 2019 2.830 2.940 2.750 2.880 210,839 +0.06(+2.13%)
May 06, 2019 2.820 2.900 2.750 2.820 184,534 -0.10(-3.42%)
May 03, 2019 2.890 2.940 2.860 2.920 135,300 +0.07(+2.46%)
May 02, 2019 2.850 2.880 2.750 2.850 120,620 -0.01(-0.35%)
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.