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 (%)
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%)
Apr 01, 2020 0.4000 0.4000 0.3610 0.3997 15,345 -0.02(-4.83%)
Mar 31, 2020 0.3800 0.5200 0.3100 0.4200 445,262 +0.04(+10.38%)
Mar 30, 2020 0.3640 0.4200 0.3640 0.3805 17,197 +0.02(+4.53%)
Mar 27, 2020 0.3781 0.4349 0.2550 0.3640 127,500 -0.08(-17.27%)
Mar 26, 2020 0.4100 0.4400 0.4100 0.4400 24,184 +0.03(+7.32%)
Mar 25, 2020 0.3800 0.4100 0.3700 0.4100 62,716 +0.04(+10.48%)
Mar 24, 2020 0.3825 0.4061 0.3600 0.3711 52,481 +0.01(+1.87%)
Mar 23, 2020 0.3400 0.3900 0.3105 0.3643 125,877 +0.01(+1.53%)
Mar 20, 2020 0.2909 0.3698 0.2909 0.3588 98,200 +0.06(+19.60%)
Mar 19, 2020 0.3400 0.3400 0.2600 0.3000 25,681 -0.04(-10.45%)
Mar 18, 2020 0.3000 0.3359 0.2650 0.3350 38,040 +0.04(+11.67%)
Mar 17, 2020 0.2900 0.3100 0.2700 0.3000 75,461 -0.01(-3.19%)
Mar 16, 2020 0.3000 0.3299 0.2548 0.3099 24,674 -0.05(-13.58%)
Mar 13, 2020 0.4000 0.4000 0.3190 0.3586 36,600 -0.01(-3.08%)
Mar 12, 2020 0.3500 0.3837 0.3500 0.3700 40,845 +0.00(+1.01%)
Mar 11, 2020 0.4045 0.4045 0.3600 0.3663 86,820 -0.04(-9.42%)
Mar 10, 2020 0.4020 0.4130 0.4000 0.4044 18,408 +0.00(+1.10%)
Mar 09, 2020 0.4100 0.4100 0.3900 0.4000 45,074 -0.01(-3.15%)
Mar 06, 2020 0.4486 0.4554 0.4100 0.4130 96,600 -0.04(-7.94%)
Mar 05, 2020 0.4610 0.4610 0.4400 0.4486 47,300 -0.02(-4.55%)
Mar 04, 2020 0.4400 0.4900 0.4400 0.4700 49,420 +0.01(+2.35%)
Mar 03, 2020 0.4883 0.4883 0.4500 0.4592 129,737 -0.01(-1.71%)
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.