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 (%)
Feb 28, 2018 10.75 10.75 10.52 10.75 70,519 -0.25(-2.27%)
Feb 27, 2018 11.00 11.09 10.94 11.00 70,094 +0.00(+0.00%)
Feb 26, 2018 10.92 11.00 10.78 11.00 52,677 +0.30(+2.80%)
Feb 23, 2018 10.86 10.89 10.67 10.70 61,094 +0.09(+0.85%)
Feb 22, 2018 10.71 10.79 10.52 10.61 19,348 -0.19(-1.76%)
Feb 21, 2018 10.80 10.86 10.71 10.80 38,430 +0.05(+0.47%)
Feb 20, 2018 10.80 10.80 10.80 10.75 9,609 +0.12(+1.13%)
Feb 16, 2018 10.63 10.63 10.63 0 -0.17(-1.57%)
Feb 15, 2018 10.43 10.87 10.43 10.80 76,588 +0.42(+4.05%)
Feb 14, 2018 10.40 10.50 10.26 10.38 35,840 -0.01(-0.10%)
Feb 13, 2018 10.50 10.90 10.20 10.39 71,053 +0.05(+0.48%)
Feb 12, 2018 10.34 10.56 10.25 10.34 45,165 +0.04(+0.39%)
Feb 09, 2018 10.31 10.46 10.29 10.30 18,418 -0.08(-0.77%)
Feb 08, 2018 10.52 10.56 10.20 10.38 40,051 -0.35(-3.26%)
Feb 07, 2018 10.71 10.79 10.69 10.73 45,730 -0.02(-0.19%)
Feb 06, 2018 11.10 11.29 10.62 10.75 88,643 -0.74(-6.44%)
Feb 05, 2018 10.50 11.64 10.23 11.49 154,031 +1.19(+11.55%)
Feb 02, 2018 10.43 10.43 10.21 10.30 62,487 -0.21(-2.00%)
Feb 01, 2018 10.65 10.65 10.48 10.51 10,902 -0.04(-0.38%)
Jan 31, 2018 10.80 10.80 10.40 10.55 30,403 +0.04(+0.38%)
Jan 30, 2018 10.55 10.55 10.55 10.51 29,794 +0.00(+0.00%)
Jan 29, 2018 10.70 10.80 10.50 10.51 52,226 +0.03(+0.29%)
Jan 26, 2018 10.67 10.85 10.45 10.48 138,286 +0.01(+0.10%)
Jan 25, 2018 10.50 10.71 10.40 10.47 92,510 +0.08(+0.77%)
Jan 24, 2018 10.40 10.50 10.34 10.39 59,925 +0.03(+0.29%)
Jan 23, 2018 10.60 10.60 10.32 10.36 131,554 -0.27(-2.54%)
Jan 22, 2018 10.73 10.91 10.63 10.63 14,509 -0.10(-0.93%)
Jan 19, 2018 10.56 10.76 10.56 10.73 19,296 +0.17(+1.61%)
Jan 18, 2018 10.50 10.75 10.50 10.56 29,619 +0.02(+0.19%)
Jan 17, 2018 10.86 10.86 10.50 10.54 140,685 -0.32(-2.95%)
Jan 16, 2018 10.80 11.02 10.80 10.86 40,432 +0.06(+0.56%)
Jan 12, 2018 10.80 10.80 10.80 0 +0.00(+0.00%)
Jan 11, 2018 10.83 11.00 10.80 10.80 110,776 -0.05(-0.46%)
Jan 10, 2018 11.45 11.45 10.85 10.85 58,509 -0.55(-4.82%)
Jan 09, 2018 11.48 11.75 11.35 11.40 65,285 +0.08(+0.71%)
Jan 08, 2018 11.54 11.70 11.30 11.32 69,836 -0.32(-2.75%)
Jan 05, 2018 11.58 11.84 11.55 11.64 98,332 -0.03(-0.23%)
Jan 04, 2018 11.76 12.20 11.46 11.67 201,323 +0.29(+2.52%)
Jan 03, 2018 11.30 12.53 11.27 11.38 465,752 +0.12(+1.07%)
Jan 02, 2018 11.00 11.43 10.93 11.26 134,889 +0.21(+1.90%)
Dec 29, 2017 11.05 11.05 11.05 0 -0.01(-0.09%)
Dec 28, 2017 11.30 11.31 11.00 11.06 10,848 -0.24(-2.12%)
Dec 27, 2017 10.90 11.36 10.82 11.30 54,175 +0.50(+4.63%)
Dec 26, 2017 11.15 11.25 10.80 10.80 52,387 -0.20(-1.82%)
Dec 22, 2017 11.03 11.08 11.00 11.00 59,843 +0.00(+0.00%)
Dec 21, 2017 11.01 11.10 11.00 11.00 16,098 +0.00(+0.00%)
Dec 20, 2017 11.00 11.16 11.00 11.00 55,454 +0.00(+0.00%)
Dec 19, 2017 11.11 11.11 11.00 11.00 55,161 -0.11(-0.99%)
Dec 18, 2017 11.30 11.44 11.05 11.11 34,914 -0.06(-0.54%)
Dec 15, 2017 11.58 11.58 11.16 11.17 12,575 -0.05(-0.45%)
Dec 14, 2017 11.48 11.81 11.21 11.22 33,318 +0.05(+0.45%)
Dec 13, 2017 11.11 11.57 11.11 11.17 33,654 +0.04(+0.36%)
Dec 12, 2017 11.46 11.50 11.13 11.13 94,728 -0.33(-2.88%)
Dec 11, 2017 11.43 11.73 11.33 11.46 35,423 +0.19(+1.69%)
Dec 08, 2017 11.12 11.55 11.06 11.27 77,434 +0.27(+2.45%)
Dec 07, 2017 11.25 11.45 11.00 11.00 168,502 -0.25(-2.22%)
Dec 06, 2017 11.50 11.50 11.18 11.25 27,200 -0.36(-3.10%)
Dec 05, 2017 12.02 12.69 11.42 11.61 152,004 +0.10(+0.87%)
Dec 04, 2017 11.60 11.60 11.11 11.51 79,691 -0.13(-1.12%)
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.