Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xinhua China Ltd (OP: XHUA )

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, 2019 0.0019 0.0019 0.0017 0.0018 2,522,100 -0.00(-10.00%)
May 30, 2019 0.0022 0.0024 0.0020 0.0020 7,789,691 -0.00(-13.04%)
May 29, 2019 0.0021 0.0023 0.0020 0.0023 1,338,000 -0.00(-4.17%)
May 28, 2019 0.0023 0.0024 0.0020 0.0024 3,614,969 +0.00(+4.35%)
May 24, 2019 0.0023 0.0023 0.0023 0.0023 510,000 +0.00(+4.55%)
May 23, 2019 0.0021 0.0025 0.0021 0.0022 2,068,570 +0.00(+0.00%)
May 22, 2019 0.0024 0.0024 0.0022 0.0022 3,870,000 -0.00(-15.38%)
May 21, 2019 0.0027 0.0027 0.0026 0.0026 484,481 -0.00(-3.70%)
May 20, 2019 0.0027 0.0027 0.0023 0.0027 2,311,901 -0.00(-3.57%)
May 17, 2019 0.0025 0.0028 0.0025 0.0028 785,000 +0.00(+3.70%)
May 16, 2019 0.0028 0.0033 0.0025 0.0027 3,850,270 -0.00(-10.00%)
May 15, 2019 0.0037 0.0037 0.0026 0.0030 13,261,984 -0.00(-9.09%)
May 14, 2019 0.0035 0.0038 0.0028 0.0033 6,085,666 -0.00(-5.71%)
May 13, 2019 0.0030 0.0035 0.0027 0.0035 3,754,510 +0.00(+9.37%)
May 10, 2019 0.0027 0.0037 0.0021 0.0032 12,376,000 +0.00(+18.52%)
May 09, 2019 0.0026 0.0028 0.0023 0.0027 6,997,011 +0.00(+35.00%)
May 08, 2019 0.0021 0.0023 0.0020 0.0020 1,490,077 -0.00(-16.67%)
May 07, 2019 0.0026 0.0028 0.0021 0.0024 3,017,911 +0.00(+0.00%)
May 06, 2019 0.0020 0.0024 0.0019 0.0024 2,429,207 +0.00(+0.00%)
May 02, 2019 0.0024 0.0024 0.0024 0 -0.00(-11.11%)
May 01, 2019 0.0021 0.0027 0.0020 0.0027 2,239,075 +0.00(+28.57%)
Apr 30, 2019 0.0025 0.0027 0.0021 0.0021 9,862,554 -0.00(-25.00%)
Apr 29, 2019 0.0028 0.0028 0.0025 0.0028 6,513,025 -0.00(-15.15%)
Apr 26, 2019 0.0035 0.0038 0.0028 0.0033 5,107,800 -0.00(-5.71%)
Apr 25, 2019 0.0038 0.0038 0.0028 0.0035 10,945,916 +0.00(+0.00%)
Apr 24, 2019 0.0027 0.0042 0.0027 0.0035 37,477,016 +0.00(+52.17%)
Apr 23, 2019 0.0026 0.0030 0.0020 0.0023 23,395,408 +0.00(+0.00%)
Apr 22, 2019 0.0020 0.0025 0.0019 0.0023 4,439,771 +0.00(+15.00%)
Apr 18, 2019 0.0018 0.0022 0.0015 0.0020 14,783,300 +0.00(+0.00%)
Apr 17, 2019 0.0019 0.0020 0.0017 0.0020 1,225,911 +0.00(+5.26%)
Apr 16, 2019 0.0020 0.0020 0.0015 0.0019 3,236,329 -0.00(-5.00%)
Apr 15, 2019 0.0017 0.0020 0.0016 0.0020 4,415,000 +0.00(+0.00%)
Apr 12, 2019 0.0017 0.0020 0.0017 0.0020 735,000 +0.00(+5.26%)
Apr 11, 2019 0.0017 0.0019 0.0017 0.0019 3,075,818 -0.00(-9.52%)
Apr 10, 2019 0.0019 0.0024 0.0017 0.0021 34,958,432 +0.00(+16.67%)
Apr 09, 2019 0.0018 0.0019 0.0016 0.0018 1,263,542 -0.00(-5.26%)
Apr 08, 2019 0.0020 0.0020 0.0015 0.0019 696,346 +0.00(+0.00%)
Apr 05, 2019 0.0016 0.0019 0.0016 0.0019 2,299,400 +0.00(+18.75%)
Apr 04, 2019 0.0016 0.0016 0.0016 0.0016 200,000 -0.00(-5.88%)
Apr 03, 2019 0.0018 0.0018 0.0017 0.0017 220,000 -0.00(-5.56%)
Apr 01, 2019 0.0018 0.0018 0.0018 0 +0.00(+20.00%)
Mar 29, 2019 0.0015 0.0015 0.0015 0.0015 683,500 +0.00(+0.00%)
Mar 28, 2019 0.0016 0.0016 0.0015 0.0015 350,000 -0.00(-6.25%)
Mar 27, 2019 0.0015 0.0016 0.0015 0.0016 690,000 -0.00(-20.00%)
Mar 26, 2019 0.0020 0.0022 0.0018 0.0020 1,150,000 +0.00(+11.11%)
Mar 25, 2019 0.0016 0.0020 0.0016 0.0018 230,000 +0.00(+5.88%)
Mar 22, 2019 0.0017 0.0017 0.0017 0.0017 1,220,000 -0.00(-5.56%)
Mar 21, 2019 0.0019 0.0020 0.0017 0.0018 582,167 -0.00(-10.00%)
Mar 20, 2019 0.0018 0.0020 0.0018 0.0020 760,000 +0.00(+11.11%)
Mar 19, 2019 0.0018 0.0018 0.0018 0.0018 600,333 +0.00(+0.00%)
Mar 18, 2019 0.0016 0.0025 0.0016 0.0018 17,029,412 +0.00(+12.50%)
Mar 15, 2019 0.0018 0.0018 0.0016 0.0016 6,504,200 -0.00(-11.11%)
Mar 14, 2019 0.0017 0.0018 0.0016 0.0018 1,930,055 +0.00(+5.88%)
Mar 13, 2019 0.0017 0.0017 0.0015 0.0017 2,894,500 +0.00(+0.00%)
Mar 12, 2019 0.0019 0.0019 0.0017 0.0017 2,729,016 -0.00(-10.53%)
Mar 11, 2019 0.0015 0.0019 0.0015 0.0019 1,569,956 +0.00(+11.76%)
Mar 08, 2019 0.0016 0.0018 0.0015 0.0017 3,651,800 +0.00(+13.33%)
Mar 07, 2019 0.0017 0.0019 0.0015 0.0015 4,454,548 -0.00(-16.67%)
Mar 06, 2019 0.0020 0.0020 0.0016 0.0018 4,608,368 -0.00(-5.26%)
Mar 05, 2019 0.0023 0.0023 0.0015 0.0019 14,017,873 -0.00(-24.00%)
Mar 04, 2019 0.0016 0.0029 0.0014 0.0025 58,609,896 +0.00(+316.67%)
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.