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 (%)
Nov 29, 2019 0.4801 0.5300 0.4801 0.5253 53,000 +0.05(+11.29%)
Nov 27, 2019 0.4900 0.4900 0.4600 0.4720 52,800 +0.01(+1.48%)
Nov 26, 2019 0.4600 0.4863 0.4209 0.4651 51,394 +0.02(+4.87%)
Nov 25, 2019 0.4200 0.4662 0.3999 0.4435 183,712 +0.02(+5.60%)
Nov 22, 2019 0.4639 0.4700 0.4111 0.4200 174,200 -0.06(-12.21%)
Nov 21, 2019 0.4900 0.4980 0.4706 0.4784 69,786 -0.04(-7.11%)
Nov 20, 2019 0.5390 0.5500 0.4551 0.5150 71,512 -0.02(-4.45%)
Nov 19, 2019 0.5500 0.5500 0.4600 0.5390 227,665 -0.01(-2.16%)
Nov 18, 2019 0.6700 0.6700 0.5300 0.5509 213,971 -0.14(-20.15%)
Nov 15, 2019 0.6700 0.6950 0.6100 0.6899 73,000 +0.04(+6.12%)
Nov 14, 2019 0.6300 0.6950 0.6300 0.6501 50,491 -0.02(-2.90%)
Nov 13, 2019 0.6900 0.6950 0.6500 0.6695 51,634 -0.02(-2.96%)
Nov 12, 2019 0.6300 0.6946 0.6100 0.6899 88,812 +0.07(+11.17%)
Nov 11, 2019 0.5902 0.6290 0.5880 0.6206 52,630 +0.03(+5.53%)
Nov 08, 2019 0.6000 0.6480 0.5670 0.5881 98,300 -0.00(-0.32%)
Nov 07, 2019 0.5900 0.6280 0.5900 0.5900 181,886 +0.01(+1.29%)
Nov 06, 2019 0.5900 0.6100 0.5801 0.5825 104,559 -0.01(-1.29%)
Nov 05, 2019 0.6410 0.6500 0.5285 0.5901 231,256 -0.03(-4.98%)
Nov 04, 2019 0.6851 0.6910 0.6200 0.6210 214,083 -0.05(-7.17%)
Nov 01, 2019 1.010 1.020 0.6165 0.6690 640,400 -0.32(-32.67%)
Oct 31, 2019 1.040 1.080 0.9720 0.9936 227,682 -0.06(-5.37%)
Oct 30, 2019 1.040 1.100 1.040 1.050 74,527 +0.00(+0.00%)
Oct 29, 2019 1.060 1.090 1.040 1.050 60,913 -0.01(-0.94%)
Oct 28, 2019 1.060 1.120 1.060 1.060 67,986 -0.01(-0.93%)
Oct 25, 2019 1.100 1.110 1.070 1.070 51,000 -0.04(-3.60%)
Oct 24, 2019 1.100 1.180 1.090 1.110 92,477 +0.02(+1.83%)
Oct 23, 2019 1.070 1.150 1.070 1.090 88,715 +0.01(+0.93%)
Oct 22, 2019 1.040 1.100 1.020 1.080 58,523 +0.00(+0.00%)
Oct 21, 2019 1.120 1.130 1.070 1.080 191,324 -0.04(-3.57%)
Oct 18, 2019 1.170 1.170 1.080 1.120 167,500 -0.05(-4.27%)
Oct 17, 2019 1.420 1.460 1.110 1.170 552,951 -0.25(-17.31%)
Oct 16, 2019 1.450 1.460 1.410 1.415 127,768 -0.04(-3.08%)
Oct 15, 2019 1.430 1.460 1.430 1.460 106,338 +0.02(+1.39%)
Oct 14, 2019 1.450 1.460 1.420 1.440 80,642 -0.02(-1.37%)
Oct 11, 2019 1.460 1.500 1.440 1.460 153,100 +0.00(+0.00%)
Oct 10, 2019 1.500 1.500 1.455 1.460 103,294 -0.05(-3.31%)
Oct 09, 2019 1.450 1.530 1.450 1.510 126,114 +0.06(+4.14%)
Oct 08, 2019 1.460 1.500 1.430 1.450 118,861 -0.03(-2.03%)
Oct 07, 2019 1.450 1.500 1.440 1.480 126,863 +0.00(+0.34%)
Oct 04, 2019 1.490 1.500 1.450 1.475 102,200 -0.03(-2.32%)
Oct 03, 2019 1.470 1.550 1.440 1.510 112,395 +0.03(+2.03%)
Oct 02, 2019 1.490 1.530 1.470 1.480 120,886 -0.02(-1.33%)
Oct 01, 2019 1.470 1.530 1.470 1.500 106,389 -0.03(-1.96%)
Sep 30, 2019 1.530 1.570 1.494 1.530 55,436 -0.01(-0.65%)
Sep 27, 2019 1.570 1.600 1.518 1.540 61,800 -0.03(-1.91%)
Sep 26, 2019 1.590 1.600 1.520 1.570 55,824 -0.02(-1.26%)
Sep 25, 2019 1.550 1.610 1.540 1.590 56,394 +0.04(+2.58%)
Sep 24, 2019 1.570 1.590 1.510 1.550 99,011 -0.05(-3.13%)
Sep 23, 2019 1.600 1.640 1.590 1.600 72,086 -0.01(-0.62%)
Sep 20, 2019 1.620 1.640 1.580 1.610 79,300 -0.02(-1.23%)
Sep 19, 2019 1.680 1.690 1.610 1.630 78,693 -0.05(-2.98%)
Sep 18, 2019 1.510 1.690 1.461 1.680 184,262 +0.10(+6.33%)
Sep 17, 2019 1.750 1.820 1.510 1.580 260,681 -0.17(-9.71%)
Sep 16, 2019 1.680 1.750 1.660 1.750 179,375 +0.07(+4.17%)
Sep 13, 2019 1.610 1.680 1.610 1.680 197,500 +0.07(+4.35%)
Sep 12, 2019 1.580 1.610 1.570 1.610 107,796 +0.01(+0.63%)
Sep 11, 2019 1.630 1.682 1.530 1.600 191,786 -0.03(-1.84%)
Sep 10, 2019 1.510 1.640 1.510 1.630 193,355 +0.07(+4.49%)
Sep 09, 2019 1.520 1.560 1.510 1.560 105,692 +0.01(+0.65%)
Sep 06, 2019 1.550 1.590 1.540 1.550 148,500 -0.01(-0.64%)
Sep 05, 2019 1.570 1.585 1.500 1.560 144,087 -0.01(-0.64%)
Sep 04, 2019 1.550 1.600 1.550 1.570 86,307 +0.06(+3.97%)
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.