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 31, 2018 12.07 12.07 11.72 11.82 29,158 -0.21(-1.75%)
May 30, 2018 12.15 12.15 11.95 12.03 41,012 +0.03(+0.25%)
May 29, 2018 12.20 12.20 11.90 12.00 34,667 -0.20(-1.64%)
May 25, 2018 12.20 12.20 12.20 0 -0.25(-2.01%)
May 24, 2018 12.79 12.79 12.01 12.45 60,267 +0.18(+1.47%)
May 23, 2018 12.61 13.52 12.21 12.27 140,512 -0.11(-0.89%)
May 22, 2018 12.25 12.48 12.13 12.38 70,989 +0.36(+3.00%)
May 21, 2018 12.20 12.20 11.81 12.02 41,345 -0.03(-0.25%)
May 18, 2018 12.11 12.20 12.00 12.05 27,763 -0.02(-0.17%)
May 17, 2018 12.29 12.29 12.06 12.07 46,211 -0.31(-2.50%)
May 16, 2018 12.10 12.38 11.95 12.38 93,243 +0.39(+3.25%)
May 15, 2018 12.00 12.05 11.76 11.99 67,585 +0.14(+1.18%)
May 14, 2018 11.99 11.99 11.65 11.85 26,476 -0.03(-0.25%)
May 11, 2018 12.00 12.08 11.70 11.88 32,665 +0.09(+0.76%)
May 10, 2018 11.90 11.90 11.55 11.79 17,069 +0.18(+1.55%)
May 09, 2018 11.66 11.72 11.34 11.61 19,064 -0.05(-0.43%)
May 08, 2018 11.65 11.88 11.55 11.66 32,200 +0.01(+0.09%)
May 07, 2018 11.69 11.69 11.61 11.65 8,727 +0.05(+0.43%)
May 04, 2018 11.51 11.68 11.41 11.60 34,088 +0.39(+3.48%)
May 03, 2018 11.25 11.30 11.10 11.21 13,831 +0.17(+1.54%)
May 02, 2018 11.15 11.27 11.01 11.04 16,082 +0.00(+0.00%)
May 01, 2018 11.34 11.34 10.92 11.04 27,093 -0.40(-3.50%)
Apr 30, 2018 11.20 11.44 11.02 11.44 11,359 +0.44(+4.00%)
Apr 27, 2018 10.90 11.23 10.90 11.00 13,201 -0.02(-0.18%)
Apr 26, 2018 11.21 11.25 11.00 11.02 10,874 +0.01(+0.09%)
Apr 25, 2018 11.11 11.15 10.88 11.01 23,803 +0.00(+0.00%)
Apr 24, 2018 11.40 11.50 10.82 11.01 40,404 -0.32(-2.82%)
Apr 23, 2018 11.65 11.79 11.23 11.33 39,923 -0.35(-3.00%)
Apr 20, 2018 12.09 12.09 11.55 11.68 30,398 -0.26(-2.18%)
Apr 19, 2018 11.85 11.95 11.85 11.94 16,943 +0.14(+1.19%)
Apr 18, 2018 11.66 11.80 11.55 11.80 90,908 +0.20(+1.72%)
Apr 17, 2018 11.67 11.70 11.46 11.60 23,565 +0.07(+0.61%)
Apr 16, 2018 11.28 11.58 11.28 11.53 23,381 +0.28(+2.49%)
Apr 13, 2018 11.10 11.75 11.08 11.25 157,712 +0.25(+2.27%)
Apr 12, 2018 10.99 11.26 10.77 11.00 28,556 +0.00(+0.00%)
Apr 11, 2018 11.06 11.20 10.86 11.00 46,064 +0.06(+0.55%)
Apr 10, 2018 11.08 11.16 10.83 10.94 32,219 +0.12(+1.11%)
Apr 09, 2018 10.85 11.15 10.78 10.82 34,888 -0.07(-0.64%)
Apr 06, 2018 11.08 11.08 10.66 10.89 34,464 -0.18(-1.63%)
Apr 05, 2018 11.13 11.13 10.81 11.07 49,115 -0.33(-2.89%)
Apr 04, 2018 11.43 11.49 11.12 11.40 39,451 -0.12(-1.04%)
Apr 03, 2018 11.52 11.52 11.26 11.52 35,261 +0.09(+0.79%)
Apr 02, 2018 11.49 11.49 11.06 11.43 33,417 +0.12(+1.06%)
Mar 29, 2018 11.31 11.31 11.31 0 -0.20(-1.74%)
Mar 28, 2018 11.51 11.55 11.17 11.51 20,834 -0.30(-2.54%)
Mar 27, 2018 11.66 11.85 11.66 11.81 6,353 +0.30(+2.61%)
Mar 26, 2018 11.26 11.58 11.26 11.51 21,750 +0.25(+2.22%)
Mar 23, 2018 11.26 11.30 10.93 11.26 15,716 -0.34(-2.93%)
Mar 22, 2018 11.85 11.85 10.96 11.60 73,674 -0.50(-4.13%)
Mar 21, 2018 12.10 12.10 11.90 12.10 14,644 -0.12(-0.98%)
Mar 20, 2018 11.98 12.25 11.98 12.22 33,026 +0.32(+2.69%)
Mar 19, 2018 11.59 11.95 11.51 11.90 44,675 +0.32(+2.76%)
Mar 16, 2018 11.60 11.60 11.47 11.58 29,316 -0.17(-1.45%)
Mar 15, 2018 12.02 12.04 11.70 11.75 26,231 -0.35(-2.89%)
Mar 14, 2018 12.20 12.25 12.00 12.10 85,172 -0.23(-1.86%)
Mar 13, 2018 12.02 12.35 11.94 12.33 57,051 +0.41(+3.40%)
Mar 12, 2018 11.85 11.95 11.61 11.92 66,424 +0.37(+3.24%)
Mar 09, 2018 11.74 11.74 11.15 11.55 84,637 -0.35(-2.94%)
Mar 08, 2018 11.72 11.98 11.45 11.90 137,518 +0.30(+2.59%)
Mar 07, 2018 11.39 11.80 11.36 11.60 33,115 +0.28(+2.47%)
Mar 06, 2018 11.07 11.48 10.80 11.32 189,222 +0.42(+3.85%)
Mar 05, 2018 10.50 10.94 10.45 10.90 47,680 +0.50(+4.81%)
Mar 02, 2018 10.39 10.47 10.39 10.40 6,324 -0.08(-0.76%)
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.