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, 2018 9.195 9.233 8.793 8.860 33,858 -0.23(-2.53%)
Jul 30, 2018 9.004 9.147 8.573 9.090 38,076 +0.18(+2.04%)
Jul 27, 2018 9.070 9.214 8.908 8.908 28,532 -0.13(-1.48%)
Jul 26, 2018 9.252 9.252 8.726 9.042 58,265 -0.05(-0.53%)
Jul 25, 2018 8.649 9.090 8.649 9.090 36,224 +0.52(+6.03%)
Jul 24, 2018 8.611 8.745 8.516 8.573 38,751 +0.14(+1.70%)
Jul 23, 2018 8.181 8.611 8.181 8.429 63,089 +0.01(+0.11%)
Jul 20, 2018 8.592 8.274 8.420 48,964 -0.17(-2.00%)
Jul 19, 2018 8.946 8.951 8.458 8.592 100,598 -0.24(-2.71%)
Jul 18, 2018 9.109 9.109 8.630 8.831 47,315 -0.07(-0.75%)
Jul 17, 2018 9.415 9.415 8.621 8.898 82,651 -0.12(-1.38%)
Jul 16, 2018 9.166 9.185 8.736 9.023 36,385 +0.13(+1.51%)
Jul 13, 2018 9.291 9.337 8.716 8.889 36,597 -0.38(-4.13%)
Jul 12, 2018 9.386 9.099 9.271 38,123 +0.25(+2.81%)
Jul 11, 2018 9.109 9.244 8.793 9.018 57,883 -0.35(-3.73%)
Jul 10, 2018 9.549 9.549 9.214 9.367 31,056 -0.13(-1.41%)
Jul 09, 2018 9.511 9.530 9.195 9.501 25,677 +0.25(+2.69%)
Jul 06, 2018 9.415 9.415 9.137 9.252 33,211 +0.01(+0.10%)
Jul 05, 2018 9.530 9.549 9.109 9.243 48,235 -0.07(-0.72%)
Jul 03, 2018 9.310 9.310 9.310 0 -0.15(-1.62%)
Jul 02, 2018 9.606 9.606 9.252 9.463 31,886 -0.16(-1.69%)
Jun 29, 2018 9.386 9.625 59,415 -0.17(-1.76%)
Jun 28, 2018 9.568 9.865 9.032 9.798 100,043 +0.31(+3.23%)
Jun 27, 2018 9.807 10.12 9.233 9.491 107,579 -0.30(-3.03%)
Jun 26, 2018 10.07 10.12 9.558 9.788 78,479 +0.05(+0.49%)
Jun 25, 2018 8.716 10.04 8.693 9.740 217,201 +1.16(+13.49%)
Jun 22, 2018 8.659 8.716 8.181 8.583 147,984 -0.02(-0.22%)
Jun 21, 2018 9.281 9.291 8.516 8.602 229,611 -0.45(-4.97%)
Jun 20, 2018 9.358 9.587 8.906 9.051 249,420 -0.23(-2.52%)
Jun 19, 2018 9.013 9.826 8.850 9.286 126,303 +0.45(+5.15%)
Jun 18, 2018 10.29 10.74 7.712 8.831 771,084 -2.32(-20.84%)
Jun 15, 2018 10.97 11.11 11.16 166,465 +0.19(+1.71%)
Jun 14, 2018 11.34 11.39 10.42 10.97 130,932 -0.32(-2.84%)
Jun 13, 2018 11.67 11.67 11.19 11.29 48,971 -0.52(-4.38%)
Jun 12, 2018 11.45 11.81 11.37 11.81 79,995 +0.46(+4.05%)
Jun 11, 2018 11.80 11.80 11.07 11.35 74,939 -0.37(-3.18%)
Jun 08, 2018 11.49 11.74 11.41 11.72 129,875 +0.24(+2.08%)
Jun 07, 2018 11.32 11.58 11.32 11.48 65,554 +0.00(+0.00%)
Jun 06, 2018 11.39 11.49 11.36 11.48 65,553 +0.08(+0.67%)
Jun 05, 2018 11.65 11.66 11.29 11.41 20,328 -0.17(-1.49%)
Jun 04, 2018 11.12 11.58 11.10 11.58 63,652 +0.55(+4.94%)
Jun 01, 2018 10.96 11.18 10.74 11.03 52,100 -0.28(-2.45%)
May 31, 2018 11.55 11.55 11.21 11.31 30,474 -0.20(-1.75%)
May 30, 2018 11.63 11.63 11.43 11.51 42,863 +0.03(+0.25%)
May 29, 2018 11.67 11.67 11.39 11.48 36,232 -0.19(-1.64%)
May 25, 2018 11.67 11.67 11.67 0 -0.24(-2.01%)
May 24, 2018 12.24 12.24 11.49 11.91 62,987 +0.17(+1.47%)
May 23, 2018 12.07 12.94 11.68 11.74 146,855 -0.11(-0.89%)
May 22, 2018 11.72 11.94 11.61 11.85 74,193 +0.34(+2.99%)
May 21, 2018 11.67 11.67 11.30 11.50 43,211 -0.03(-0.25%)
May 18, 2018 11.59 11.67 11.48 11.53 29,016 -0.02(-0.17%)
May 17, 2018 11.76 11.76 11.54 11.55 48,297 -0.30(-2.50%)
May 16, 2018 11.58 11.85 11.43 11.85 97,452 +0.37(+3.25%)
May 15, 2018 11.48 11.53 11.25 11.47 70,636 +0.13(+1.18%)
May 14, 2018 11.47 11.47 11.15 11.34 27,671 -0.03(-0.25%)
May 11, 2018 11.48 11.56 11.19 11.37 34,139 +0.09(+0.76%)
May 10, 2018 11.39 11.39 11.05 11.28 17,839 +0.17(+1.55%)
May 09, 2018 11.16 11.21 10.85 11.11 19,924 -0.05(-0.43%)
May 08, 2018 11.15 11.37 11.05 11.16 33,653 +0.01(+0.09%)
May 07, 2018 11.19 11.19 11.11 11.15 9,120 +0.05(+0.43%)
May 04, 2018 11.01 11.18 10.92 11.10 35,626 +0.37(+3.48%)
May 03, 2018 10.76 10.81 10.62 10.73 14,455 +0.16(+1.54%)
May 02, 2018 10.67 10.78 10.53 10.56 16,808 +0.00(+0.00%)
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.