Skip to main content
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 (%)
Apr 30, 2021 1.570 1.610 1.530 1.590 30,900 +0.02(+1.27%)
Apr 29, 2021 1.600 1.710 1.550 1.570 97,712 -0.04(-2.48%)
Apr 28, 2021 1.620 1.630 1.530 1.610 52,238 +0.01(+0.63%)
Apr 27, 2021 1.610 1.650 1.570 1.600 51,974 -0.03(-1.84%)
Apr 26, 2021 1.600 1.730 1.560 1.630 182,822 +0.07(+4.49%)
Apr 23, 2021 1.510 1.580 1.440 1.560 67,700 +0.04(+2.63%)
Apr 22, 2021 1.450 1.690 1.450 1.520 180,818 +0.09(+6.29%)
Apr 21, 2021 1.320 1.460 1.310 1.430 36,789 +0.10(+7.52%)
Apr 20, 2021 1.400 1.430 1.320 1.330 48,577 -0.07(-5.00%)
Apr 19, 2021 1.450 1.490 1.400 1.400 42,189 -0.08(-5.41%)
Apr 16, 2021 1.520 1.520 1.441 1.480 84,600 -0.08(-5.13%)
Apr 15, 2021 1.600 1.750 1.560 1.560 163,508 -0.11(-6.59%)
Apr 14, 2021 1.630 1.810 1.620 1.670 139,577 -0.05(-2.91%)
Apr 13, 2021 1.670 1.780 1.580 1.720 172,087 +0.02(+1.18%)
Apr 12, 2021 1.840 1.852 1.680 1.700 142,940 -0.19(-10.05%)
Apr 09, 2021 1.860 2.000 1.820 1.890 297,000 +0.00(+0.00%)
Apr 08, 2021 1.790 1.950 1.750 1.890 196,008 +0.05(+2.72%)
Apr 07, 2021 1.870 2.050 1.810 1.840 191,385 -0.07(-3.66%)
Apr 06, 2021 1.940 1.950 1.830 1.910 55,734 +0.00(+0.00%)
Apr 05, 2021 1.850 2.060 1.800 1.910 383,167 +0.06(+3.24%)
Apr 01, 2021 1.770 1.930 1.770 1.850 102,900 +0.09(+5.11%)
Mar 31, 2021 1.730 1.829 1.730 1.760 51,297 -0.04(-2.22%)
Mar 30, 2021 1.870 1.870 1.750 1.800 107,099 -0.01(-0.55%)
Mar 29, 2021 1.950 1.950 1.770 1.810 59,929 -0.01(-0.82%)
Mar 26, 2021 1.900 1.951 1.770 1.825 60,800 -0.06(-3.44%)
Mar 25, 2021 1.940 1.970 1.720 1.890 269,150 -0.08(-4.06%)
Mar 24, 2021 1.990 2.130 1.920 1.970 406,025 +0.01(+0.51%)
Mar 23, 2021 2.000 2.080 1.900 1.960 119,615 -0.09(-4.39%)
Mar 22, 2021 2.000 2.080 1.950 2.050 583,380 +0.04(+1.99%)
Mar 19, 2021 2.030 2.074 2.000 2.010 71,600 -0.07(-3.37%)
Mar 18, 2021 2.190 2.440 1.980 2.080 1,221,125 -0.11(-5.02%)
Mar 17, 2021 1.950 2.290 1.860 2.190 591,573 +0.20(+10.05%)
Mar 16, 2021 2.020 2.090 1.900 1.990 287,750 -0.02(-1.00%)
Mar 15, 2021 2.050 2.100 1.930 2.010 123,233 -0.02(-0.99%)
Mar 12, 2021 2.020 2.100 1.930 2.030 96,400 -0.01(-0.49%)
Mar 11, 2021 1.960 2.220 1.910 2.040 382,259 +0.15(+7.94%)
Mar 10, 2021 1.880 1.950 1.820 1.890 85,310 +0.07(+3.85%)
Mar 09, 2021 1.820 1.880 1.760 1.820 111,325 +0.08(+4.60%)
Mar 08, 2021 1.630 1.830 1.630 1.740 182,116 +0.06(+3.57%)
Mar 05, 2021 1.730 1.780 1.540 1.680 134,900 -0.02(-1.18%)
Mar 04, 2021 2.020 2.090 1.600 1.700 232,087 -0.26(-13.27%)
Mar 03, 2021 1.900 2.060 1.880 1.960 389,353 +0.08(+4.26%)
Mar 02, 2021 1.940 1.950 1.860 1.880 158,713 -0.05(-2.59%)
Mar 01, 2021 1.900 1.960 1.800 1.930 241,086 +0.19(+10.92%)
Feb 26, 2021 1.930 2.030 1.720 1.740 308,200 -0.20(-10.31%)
Feb 25, 2021 2.160 2.330 1.880 1.940 396,350 -0.18(-8.49%)
Feb 24, 2021 2.110 2.240 2.110 2.120 444,560 +0.01(+0.47%)
Feb 23, 2021 2.520 2.630 2.060 2.110 788,113 -0.58(-21.56%)
Feb 22, 2021 2.710 2.930 2.660 2.690 376,779 -0.15(-5.28%)
Feb 19, 2021 2.750 3.020 2.750 2.840 1,159,100 +0.16(+5.97%)
Feb 18, 2021 2.800 3.070 2.610 2.680 1,113,072 -0.53(-16.51%)
Feb 17, 2021 2.870 3.210 2.800 3.210 2,823,595 +0.29(+9.93%)
Feb 16, 2021 2.750 3.040 2.700 2.920 422,467 +0.07(+2.46%)
Feb 12, 2021 3.280 3.300 2.720 2.850 1,317,400 +0.07(+2.52%)
Feb 11, 2021 2.590 2.820 2.550 2.780 1,699,604 +0.13(+4.91%)
Feb 10, 2021 2.640 2.730 2.530 2.650 565,765 +0.02(+0.76%)
Feb 09, 2021 2.620 2.700 2.550 2.630 262,229 +0.12(+4.78%)
Feb 08, 2021 2.570 2.620 2.420 2.510 261,729 -0.07(-2.71%)
Feb 05, 2021 2.640 2.940 2.420 2.580 1,665,600 +0.01(+0.39%)
Feb 04, 2021 2.280 2.690 2.260 2.570 571,029 +0.29(+12.72%)
Feb 03, 2021 2.280 2.380 2.260 2.280 39,019 -0.03(-1.30%)
Feb 02, 2021 2.330 2.490 2.280 2.310 31,535 -0.02(-0.86%)
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.