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 (%)
Jun 30, 2020 0.8000 0.8300 0.7600 0.8100 67,309 +0.04(+5.19%)
Jun 29, 2020 0.8000 0.8400 0.7500 0.7700 102,823 -0.03(-3.44%)
Jun 26, 2020 0.7810 0.9000 0.7810 0.7974 143,300 -0.05(-6.19%)
Jun 25, 2020 0.8100 0.9000 0.7600 0.8500 255,259 -0.02(-2.30%)
Jun 24, 2020 0.8500 0.9400 0.8500 0.8700 294,681 -0.02(-2.25%)
Jun 23, 2020 0.8800 0.9400 0.8500 0.8900 446,856 -0.03(-3.56%)
Jun 22, 2020 0.9700 0.9700 0.8610 0.9229 360,855 -0.07(-6.78%)
Jun 19, 2020 0.9200 1.100 0.8600 0.9900 2,505,400 +0.02(+2.06%)
Jun 18, 2020 0.8900 1.230 0.8900 0.9700 4,651,996 +0.14(+16.87%)
Jun 17, 2020 0.7300 0.9800 0.7000 0.8300 1,235,464 +0.09(+12.16%)
Jun 16, 2020 0.7500 0.8100 0.7100 0.7400 243,128 +0.03(+4.23%)
Jun 15, 2020 0.7000 0.8400 0.6300 0.7100 584,043 -0.02(-3.35%)
Jun 12, 2020 0.7544 0.7900 0.7100 0.7346 203,900 +0.04(+6.46%)
Jun 11, 2020 0.8700 0.8800 0.6300 0.6900 771,435 -0.23(-25.00%)
Jun 10, 2020 1.000 1.030 0.9000 0.9200 1,281,091 -0.08(-8.00%)
Jun 09, 2020 1.050 1.050 0.9500 1.000 360,819 -0.05(-4.76%)
Jun 08, 2020 1.020 1.080 1.010 1.050 601,616 +0.04(+3.96%)
Jun 05, 2020 1.010 1.065 0.9200 1.010 748,100 -0.02(-1.94%)
Jun 04, 2020 1.070 1.080 1.020 1.030 704,279 -0.10(-8.85%)
Jun 03, 2020 1.010 1.160 1.010 1.130 1,456,898 +0.10(+9.71%)
Jun 02, 2020 1.060 1.070 1.010 1.030 560,289 -0.06(-5.50%)
Jun 01, 2020 1.060 1.110 1.000 1.090 1,296,901 -0.04(-3.54%)
May 29, 2020 1.150 1.270 1.000 1.130 5,982,900 -0.17(-13.08%)
May 28, 2020 1.300 1.690 1.160 1.300 123,805,024 +0.82(+170.83%)
May 27, 2020 0.4300 0.5099 0.4300 0.4800 184,282 +0.05(+10.98%)
May 26, 2020 0.4190 0.4350 0.4105 0.4325 165,592 +0.01(+2.95%)
May 22, 2020 0.3665 0.5860 0.3626 0.4201 1,470,800 +0.05(+13.54%)
May 21, 2020 0.3700 0.3800 0.3400 0.3700 65,376 +0.02(+5.71%)
May 20, 2020 0.3300 0.3700 0.3300 0.3500 112,284 +0.01(+4.48%)
May 19, 2020 0.3480 0.3497 0.3350 0.3350 29,190 -0.01(-3.18%)
May 18, 2020 0.3389 0.3491 0.3280 0.3460 25,779 +0.01(+3.25%)
May 15, 2020 0.3255 0.3495 0.3255 0.3351 16,200 +0.01(+1.55%)
May 14, 2020 0.3500 0.3500 0.3200 0.3300 32,068 -0.02(-4.93%)
May 13, 2020 0.3617 0.3798 0.3239 0.3471 39,841 -0.01(-4.04%)
May 12, 2020 0.3700 0.3800 0.3550 0.3617 56,852 -0.02(-4.82%)
May 11, 2020 0.3800 0.3800 0.3600 0.3800 49,962 +0.00(+0.00%)
May 08, 2020 0.3706 0.3900 0.3601 0.3800 43,400 +0.00(+0.90%)
May 07, 2020 0.3692 0.3800 0.3600 0.3766 35,902 +0.01(+2.00%)
May 06, 2020 0.3780 0.4100 0.3366 0.3692 255,508 +0.01(+2.56%)
May 05, 2020 0.3800 0.3800 0.3300 0.3600 41,709 +0.00(+0.31%)
May 04, 2020 0.3700 0.3746 0.3451 0.3589 29,716 -0.02(-4.24%)
May 01, 2020 0.3800 0.4000 0.3651 0.3748 28,100 -0.01(-3.15%)
Apr 30, 2020 0.4000 0.4099 0.3840 0.3870 23,083 -0.02(-5.22%)
Apr 29, 2020 0.4100 0.4200 0.4000 0.4083 41,097 -0.00(-0.41%)
Apr 28, 2020 0.3900 0.4500 0.3700 0.4100 184,270 +0.03(+7.44%)
Apr 27, 2020 0.3886 0.3886 0.3671 0.3816 24,809 -0.01(-1.78%)
Apr 24, 2020 0.3853 0.3885 0.3701 0.3885 18,400 +0.02(+4.97%)
Apr 23, 2020 0.3700 0.3900 0.3700 0.3701 22,039 +0.00(+0.03%)
Apr 22, 2020 0.3700 0.4000 0.3700 0.3700 39,415 -0.00(-0.94%)
Apr 21, 2020 0.4400 0.4400 0.3651 0.3735 82,775 -0.06(-13.34%)
Apr 20, 2020 0.3798 0.4499 0.3722 0.4310 138,055 +0.04(+10.51%)
Apr 17, 2020 0.3900 0.3900 0.3833 0.3900 10,000 +0.00(+0.00%)
Apr 16, 2020 0.3695 0.3926 0.3650 0.3900 13,155 +0.03(+6.85%)
Apr 15, 2020 0.3930 0.3930 0.3650 0.3650 21,784 -0.02(-3.95%)
Apr 14, 2020 0.3800 0.4000 0.3800 0.3800 29,876 -0.01(-2.49%)
Apr 13, 2020 0.3950 0.3950 0.3844 0.3897 39,816 -0.00(-0.05%)
Apr 09, 2020 0.3571 0.3990 0.3571 0.3899 20,800 +0.01(+3.42%)
Apr 08, 2020 0.3750 0.4000 0.3621 0.3770 45,392 +0.00(+0.16%)
Apr 07, 2020 0.3782 0.4000 0.3675 0.3764 37,665 +0.02(+4.56%)
Apr 06, 2020 0.3834 0.3992 0.3500 0.3600 27,359 -0.02(-5.16%)
Apr 03, 2020 0.3467 0.4199 0.3300 0.3796 37,300 +0.02(+5.01%)
Apr 02, 2020 0.3707 0.4000 0.3615 0.3615 48,386 -0.04(-9.56%)
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.