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 31, 2020 0.3800 0.5200 0.3100 0.4200 445,262 +0.04(+10.38%)
Mar 30, 2020 0.3640 0.4200 0.3640 0.3805 17,197 +0.02(+4.53%)
Mar 27, 2020 0.3781 0.4349 0.2550 0.3640 127,500 -0.08(-17.27%)
Mar 26, 2020 0.4100 0.4400 0.4100 0.4400 24,184 +0.03(+7.32%)
Mar 25, 2020 0.3800 0.4100 0.3700 0.4100 62,716 +0.04(+10.48%)
Mar 24, 2020 0.3825 0.4061 0.3600 0.3711 52,481 +0.01(+1.87%)
Mar 23, 2020 0.3400 0.3900 0.3105 0.3643 125,877 +0.01(+1.53%)
Mar 20, 2020 0.2909 0.3698 0.2909 0.3588 98,200 +0.06(+19.60%)
Mar 19, 2020 0.3400 0.3400 0.2600 0.3000 25,681 -0.04(-10.45%)
Mar 18, 2020 0.3000 0.3359 0.2650 0.3350 38,040 +0.04(+11.67%)
Mar 17, 2020 0.2900 0.3100 0.2700 0.3000 75,461 -0.01(-3.19%)
Mar 16, 2020 0.3000 0.3299 0.2548 0.3099 24,674 -0.05(-13.58%)
Mar 13, 2020 0.4000 0.4000 0.3190 0.3586 36,600 -0.01(-3.08%)
Mar 12, 2020 0.3500 0.3837 0.3500 0.3700 40,845 +0.00(+1.01%)
Mar 11, 2020 0.4045 0.4045 0.3600 0.3663 86,820 -0.04(-9.42%)
Mar 10, 2020 0.4020 0.4130 0.4000 0.4044 18,408 +0.00(+1.10%)
Mar 09, 2020 0.4100 0.4100 0.3900 0.4000 45,074 -0.01(-3.15%)
Mar 06, 2020 0.4486 0.4554 0.4100 0.4130 96,600 -0.04(-7.94%)
Mar 05, 2020 0.4610 0.4610 0.4400 0.4486 47,300 -0.02(-4.55%)
Mar 04, 2020 0.4400 0.4900 0.4400 0.4700 49,420 +0.01(+2.35%)
Mar 03, 2020 0.4883 0.4883 0.4500 0.4592 129,737 -0.01(-1.71%)
Mar 02, 2020 0.4441 0.4884 0.4150 0.4672 22,256 +0.01(+1.81%)
Feb 28, 2020 0.4101 0.4653 0.4050 0.4589 38,500 +0.02(+4.32%)
Feb 27, 2020 0.4800 0.4800 0.4202 0.4399 40,347 -0.01(-1.46%)
Feb 26, 2020 0.4300 0.5349 0.4300 0.4464 32,918 +0.00(+0.40%)
Feb 25, 2020 0.4889 0.4889 0.4315 0.4446 47,452 -0.01(-2.93%)
Feb 24, 2020 0.5043 0.5100 0.4340 0.4580 27,110 -0.05(-9.18%)
Feb 21, 2020 0.5196 0.5248 0.5010 0.5043 39,000 +0.01(+1.90%)
Feb 20, 2020 0.4500 0.5121 0.4467 0.4949 143,840 +0.04(+9.98%)
Feb 19, 2020 0.4500 0.4600 0.4400 0.4500 41,017 -0.01(-2.17%)
Feb 18, 2020 0.4650 0.4650 0.4400 0.4600 32,995 -0.01(-1.08%)
Feb 14, 2020 0.4412 0.4650 0.4264 0.4650 72,200 +0.04(+10.32%)
Feb 13, 2020 0.4474 0.4500 0.4201 0.4215 23,563 -0.03(-5.79%)
Feb 12, 2020 0.4326 0.4579 0.4251 0.4474 71,923 +0.02(+4.05%)
Feb 11, 2020 0.4600 0.4600 0.4300 0.4300 33,548 -0.02(-4.23%)
Feb 10, 2020 0.4242 0.4558 0.4242 0.4490 45,960 +0.02(+5.65%)
Feb 07, 2020 0.4400 0.4799 0.4220 0.4250 29,000 -0.04(-7.61%)
Feb 06, 2020 0.4500 0.4900 0.4300 0.4600 174,724 +0.05(+12.20%)
Feb 05, 2020 0.5010 0.5408 0.4015 0.4100 391,704 -0.11(-21.00%)
Feb 04, 2020 0.5400 0.5840 0.5100 0.5190 95,384 -0.01(-2.08%)
Feb 03, 2020 0.5468 0.5499 0.5100 0.5300 44,382 -0.02(-3.07%)
Jan 31, 2020 0.5703 0.5704 0.5300 0.5468 58,000 -0.02(-4.15%)
Jan 30, 2020 0.5760 0.6050 0.5700 0.5705 22,954 -0.03(-5.62%)
Jan 29, 2020 0.5626 0.6050 0.5300 0.6045 31,225 +0.02(+4.24%)
Jan 28, 2020 0.5849 0.5849 0.5501 0.5799 37,339 -0.00(-0.02%)
Jan 27, 2020 0.5869 0.5869 0.5211 0.5800 60,569 -0.04(-6.39%)
Jan 24, 2020 0.6208 0.6300 0.5889 0.6196 27,700 -0.02(-2.59%)
Jan 23, 2020 0.6499 0.6500 0.6001 0.6361 25,422 +0.02(+2.60%)
Jan 22, 2020 0.6100 0.6200 0.5900 0.6200 33,637 +0.02(+3.35%)
Jan 21, 2020 0.6300 0.6300 0.5851 0.5999 19,901 +0.00(+0.00%)
Jan 17, 2020 0.6450 0.6450 0.5998 0.5999 49,000 -0.04(-6.25%)
Jan 16, 2020 0.6501 0.6700 0.6200 0.6399 48,066 -0.01(-2.17%)
Jan 15, 2020 0.6500 0.6800 0.6190 0.6541 33,913 +0.01(+0.94%)
Jan 14, 2020 0.6200 0.6500 0.6180 0.6480 70,884 +0.03(+4.52%)
Jan 13, 2020 0.7200 0.7500 0.5300 0.6200 352,626 -0.13(-17.36%)
Jan 10, 2020 0.7726 0.7798 0.7461 0.7502 21,500 -0.02(-2.90%)
Jan 09, 2020 0.8000 0.8000 0.7211 0.7726 74,358 -0.02(-2.03%)
Jan 08, 2020 0.8200 0.8699 0.7500 0.7886 74,325 -0.04(-4.99%)
Jan 07, 2020 0.8400 0.8400 0.8200 0.8300 15,500 -0.01(-1.11%)
Jan 06, 2020 0.8600 0.8677 0.7800 0.8393 80,918 -0.02(-1.87%)
Jan 03, 2020 0.9100 0.9100 0.8552 0.8553 78,500 -0.03(-3.37%)
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.