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 (%)
Sep 30, 2020 1.550 1.580 1.460 1.480 57,010 -0.07(-4.52%)
Sep 29, 2020 1.540 1.590 1.450 1.550 50,431 +0.03(+1.97%)
Sep 28, 2020 1.530 1.610 1.460 1.520 25,284 +0.07(+4.83%)
Sep 25, 2020 1.520 1.780 1.430 1.450 334,400 -0.06(-3.98%)
Sep 24, 2020 1.460 1.560 1.400 1.510 31,678 +0.02(+1.34%)
Sep 23, 2020 1.600 1.637 1.487 1.490 21,567 -0.07(-4.49%)
Sep 22, 2020 1.700 1.710 1.490 1.560 129,625 -0.07(-4.59%)
Sep 21, 2020 1.650 1.675 1.570 1.635 36,044 -0.02(-1.51%)
Sep 18, 2020 1.590 1.720 1.590 1.660 55,800 +0.01(+0.61%)
Sep 17, 2020 1.630 1.710 1.620 1.650 23,587 +0.02(+1.23%)
Sep 16, 2020 1.660 1.680 1.560 1.630 32,927 -0.03(-1.81%)
Sep 15, 2020 1.600 1.740 1.590 1.660 105,665 +0.09(+5.73%)
Sep 14, 2020 1.710 1.800 1.460 1.570 208,954 -0.18(-10.29%)
Sep 11, 2020 1.760 1.800 1.720 1.750 46,500 +0.01(+0.57%)
Sep 10, 2020 1.740 1.780 1.710 1.740 35,564 -0.04(-2.25%)
Sep 09, 2020 1.790 1.790 1.720 1.780 71,763 +0.02(+1.14%)
Sep 08, 2020 1.730 1.840 1.630 1.760 261,517 +0.08(+4.76%)
Sep 04, 2020 1.760 1.799 1.570 1.680 100,000 +0.03(+1.82%)
Sep 03, 2020 1.620 1.700 1.600 1.650 49,701 +0.02(+1.23%)
Sep 02, 2020 1.660 1.730 1.600 1.630 135,014 -0.08(-4.68%)
Sep 01, 2020 1.750 1.790 1.670 1.710 69,636 -0.06(-3.39%)
Aug 31, 2020 1.780 1.820 1.730 1.770 65,760 +0.02(+1.14%)
Aug 28, 2020 1.650 1.830 1.650 1.750 67,000 -0.08(-4.37%)
Aug 27, 2020 1.800 1.950 1.630 1.830 122,877 -0.02(-1.08%)
Aug 26, 2020 1.920 1.930 1.810 1.850 152,890 -0.10(-5.13%)
Aug 25, 2020 1.950 2.200 1.920 1.950 230,713 +0.04(+2.09%)
Aug 24, 2020 1.900 2.310 1.810 1.910 448,171 +1.05(+122.09%)
Aug 21, 2020 0.8400 0.8841 0.8100 0.8600 542,600 -0.04(-4.23%)
Aug 20, 2020 0.8097 0.9799 0.7700 0.8980 1,902,872 +0.09(+10.86%)
Aug 19, 2020 0.9290 0.9290 0.8010 0.8100 1,303,220 -0.12(-12.90%)
Aug 18, 2020 0.9300 0.9500 0.9200 0.9300 607,460 -0.03(-3.12%)
Aug 17, 2020 0.9800 1.040 0.9100 0.9600 1,950,802 -0.10(-9.43%)
Aug 14, 2020 1.420 1.600 1.010 1.060 14,188,500 -1.42(-57.26%)
Aug 13, 2020 0.7700 2.480 0.7700 2.480 78,014,872 +1.85(+296.74%)
Aug 12, 2020 0.6128 0.6400 0.6128 0.6251 65,620 +0.01(+0.82%)
Aug 11, 2020 0.6900 0.6900 0.5500 0.6200 147,476 -0.07(-10.40%)
Aug 10, 2020 0.6950 0.7099 0.6801 0.6920 59,800 -0.03(-3.53%)
Aug 07, 2020 0.7300 0.7300 0.6950 0.7173 66,000 -0.00(-0.17%)
Aug 06, 2020 0.7300 0.7491 0.6900 0.7185 112,467 -0.03(-4.14%)
Aug 05, 2020 0.7400 0.7679 0.7215 0.7495 97,565 +0.01(+1.28%)
Aug 04, 2020 0.7400 0.7600 0.7400 0.7400 28,164 -0.00(-0.12%)
Aug 03, 2020 0.7303 0.7500 0.7202 0.7409 67,257 -0.01(-1.21%)
Jul 31, 2020 0.7700 0.7800 0.7310 0.7500 60,800 -0.01(-1.32%)
Jul 30, 2020 0.7600 0.7800 0.7200 0.7600 84,701 -0.01(-1.30%)
Jul 29, 2020 0.7700 0.7900 0.7500 0.7700 73,611 -0.02(-2.84%)
Jul 28, 2020 0.7900 0.8100 0.7643 0.7925 63,666 -0.02(-2.16%)
Jul 27, 2020 0.7636 0.8189 0.7500 0.8100 51,321 -0.01(-0.97%)
Jul 24, 2020 0.8202 0.8500 0.7500 0.8179 117,100 -0.03(-3.53%)
Jul 23, 2020 0.8557 0.8700 0.8206 0.8478 39,571 -0.02(-2.54%)
Jul 22, 2020 0.8511 0.8757 0.8230 0.8699 55,350 +0.02(+2.33%)
Jul 21, 2020 0.8888 0.8900 0.8400 0.8501 60,787 +0.00(+0.24%)
Jul 20, 2020 0.8470 0.8900 0.8350 0.8481 108,182 +0.01(+0.78%)
Jul 17, 2020 0.8100 0.8475 0.8000 0.8415 137,900 +0.01(+1.54%)
Jul 16, 2020 0.8112 0.8310 0.8000 0.8287 80,605 +0.00(+0.33%)
Jul 15, 2020 0.8400 0.8950 0.8211 0.8260 226,604 +0.01(+0.73%)
Jul 14, 2020 0.9000 0.9200 0.7800 0.8200 235,071 -0.08(-8.89%)
Jul 13, 2020 0.9300 0.9800 0.8900 0.9000 271,902 -0.09(-9.09%)
Jul 10, 2020 1.050 1.090 0.9513 0.9900 844,800 -0.21(-17.50%)
Jul 09, 2020 0.9100 1.200 0.8800 1.200 3,446,848 +0.29(+31.88%)
Jul 08, 2020 0.9500 0.9500 0.8800 0.9099 224,781 -0.03(-3.20%)
Jul 07, 2020 0.8400 0.9500 0.8100 0.9400 113,377 +0.07(+8.05%)
Jul 06, 2020 0.8900 0.8900 0.7700 0.8700 302,678 +0.07(+8.59%)
Jul 02, 2020 0.7700 0.8199 0.7638 0.8012 97,000 +0.00(+0.18%)
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.