Mail

Canada markets closed

S&P/TSX
20,748.58
+216.40(+1.05%)
S&P 500
4,158.24
+100.40(+2.47%)
DOW
33,212.96
+575.77(+1.76%)
CAD/USD
0.7859
+0.0028(+0.36%)
CRUDE OIL
115.07
+0.98(+0.86%)
BTC-CAD
36,696.27
-567.35(-1.52%)

Uxin Limited (UXIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

0.4430

+0.0230

(+5.48%)

At close: 04:00PM EDT

0.4560

+0.01

(+2.93%)

After hours:

07:35PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	0.4200	0.4600	0.4100	0.4430	0.4430	3,213,600
May 26, 2022	0.3910	0.4200	0.3900	0.4200	0.4200	2,834,100
May 25, 2022	0.4000	0.4080	0.3800	0.3900	0.3900	1,897,800
May 24, 2022	0.4000	0.4000	0.3630	0.3930	0.3930	1,046,600
May 23, 2022	0.4000	0.4010	0.3900	0.4000	0.4000	1,540,800
May 20, 2022	0.4230	0.4240	0.3900	0.3990	0.3990	4,333,700
May 19, 2022	0.4170	0.4280	0.3900	0.4150	0.4150	3,835,000
May 18, 2022	0.4520	0.4610	0.4100	0.4200	0.4200	3,362,300
May 17, 2022	0.4800	0.4870	0.4200	0.4500	0.4500	4,318,100
May 16, 2022	0.5100	0.5450	0.4410	0.4490	0.4490	11,604,500
May 13, 2022	0.4700	0.4700	0.4100	0.4200	0.4200	4,676,200
May 12, 2022	0.4800	0.5180	0.4250	0.4360	0.4360	3,199,800
May 11, 2022	0.5310	0.5460	0.4800	0.4900	0.4900	2,035,800
May 10, 2022	0.6150	0.6150	0.4900	0.5060	0.5060	2,968,300
May 09, 2022	0.6500	0.6510	0.5900	0.5920	0.5920	1,423,600
May 06, 2022	0.6820	0.6860	0.6400	0.6620	0.6620	666,900
May 05, 2022	0.7400	0.7400	0.6400	0.6850	0.6850	1,152,700
May 04, 2022	0.7250	0.7420	0.7000	0.7260	0.7260	690,600
May 03, 2022	0.7390	0.7450	0.7150	0.7300	0.7300	681,600
May 02, 2022	0.7800	0.7990	0.7350	0.7470	0.7470	459,500
Apr 29, 2022	0.7800	0.8220	0.7700	0.7910	0.7910	1,344,700
Apr 28, 2022	0.7600	0.7910	0.7000	0.7500	0.7500	608,400
Apr 27, 2022	0.8000	0.8130	0.7450	0.7800	0.7800	448,500
Apr 26, 2022	0.7830	0.8400	0.7100	0.7710	0.7710	1,058,000
Apr 25, 2022	0.7600	0.8210	0.7600	0.8000	0.8000	595,200
Apr 22, 2022	0.7800	0.8770	0.7700	0.7780	0.7780	1,052,700
Apr 21, 2022	0.8230	0.8600	0.7650	0.7650	0.7650	924,000
Apr 20, 2022	0.8000	0.9200	0.7800	0.8240	0.8240	1,170,000
Apr 19, 2022	0.8190	0.8270	0.7840	0.8000	0.8000	751,800
Apr 18, 2022	0.8610	0.8990	0.8000	0.8020	0.8020	613,100
Apr 14, 2022	0.9100	0.9400	0.8700	0.8720	0.8720	581,600
Apr 13, 2022	0.9400	0.9500	0.9000	0.9100	0.9100	626,300
Apr 12, 2022	0.8900	0.9610	0.8900	0.9140	0.9140	689,100
Apr 11, 2022	0.8990	0.9290	0.8800	0.9110	0.9110	297,900
Apr 08, 2022	0.9300	0.9570	0.9000	0.9210	0.9210	697,200
Apr 07, 2022	0.9300	0.9400	0.8800	0.9000	0.9000	605,500
Apr 06, 2022	0.9050	0.9250	0.8800	0.9000	0.9000	1,164,000
Apr 05, 2022	0.9900	1.0200	0.9200	0.9280	0.9280	1,660,800
Apr 04, 2022	1.0200	1.0300	0.9600	1.0100	1.0100	1,937,500
Apr 01, 2022	1.1100	1.1200	0.9910	0.9930	0.9930	2,713,400
Mar 31, 2022	1.0700	1.0700	0.9800	1.0200	1.0200	1,468,800
Mar 30, 2022	1.2200	1.2200	1.0710	1.0800	1.0800	3,251,400
Mar 29, 2022	1.4600	1.5000	1.1750	1.2100	1.2100	3,488,500
Mar 28, 2022	1.4700	1.4900	1.3300	1.4900	1.4900	1,364,400
Mar 25, 2022	1.5600	1.6100	1.3800	1.4500	1.4500	1,945,200
Mar 24, 2022	1.6000	1.7500	1.4900	1.5700	1.5700	1,854,700
Mar 23, 2022	1.4900	1.7000	1.3100	1.5800	1.5800	4,677,100
Mar 22, 2022	1.1200	1.6600	1.1150	1.4600	1.4600	6,614,400
Mar 21, 2022	1.2100	1.2500	1.0000	1.1000	1.1000	1,813,200
Mar 18, 2022	0.9640	1.2100	0.9600	1.2100	1.2100	2,637,800
Mar 17, 2022	0.9800	1.0200	0.9400	0.9870	0.9870	713,800
Mar 16, 2022	0.8300	0.9600	0.8140	0.9400	0.9400	2,248,900
Mar 15, 2022	0.6500	0.7480	0.6100	0.7480	0.7480	1,039,700
Mar 14, 2022	0.7100	0.7100	0.6600	0.6800	0.6800	1,417,300
Mar 11, 2022	0.8490	0.8490	0.7000	0.7100	0.7100	1,982,300
Mar 10, 2022	0.9100	0.9110	0.8200	0.8250	0.8250	931,200
Mar 09, 2022	0.9100	0.9300	0.8800	0.9100	0.9100	687,500
Mar 08, 2022	0.9000	0.9280	0.8600	0.8910	0.8910	834,700
Mar 07, 2022	0.9000	0.9300	0.8600	0.9000	0.9000	689,100
Mar 04, 2022	0.9400	0.9650	0.8810	0.9500	0.9500	833,800
Mar 03, 2022	0.9590	1.0000	0.9400	0.9500	0.9500	540,900
Mar 02, 2022	0.9700	1.0000	0.9650	0.9790	0.9790	350,000
Mar 01, 2022	1.0300	1.0450	0.9710	0.9820	0.9820	733,600
Feb 28, 2022	1.0100	1.0600	1.0000	1.0300	1.0300	469,300
Feb 25, 2022	1.0600	1.0800	1.0250	1.0600	1.0600	318,600
Feb 24, 2022	0.9150	1.0900	0.8190	1.0800	1.0800	1,986,100
Feb 23, 2022	1.0100	1.0300	0.9600	0.9750	0.9750	574,400
Feb 22, 2022	1.0020	1.1000	0.9900	1.0000	1.0000	994,200
Feb 18, 2022	1.0900	1.1000	1.0100	1.0300	1.0300	1,144,200
Feb 17, 2022	1.1100	1.1700	1.0900	1.1100	1.1100	635,500
Feb 16, 2022	1.1200	1.1700	1.1100	1.1500	1.1500	403,300
Feb 15, 2022	1.1100	1.1450	1.1000	1.1300	1.1300	488,900
Feb 14, 2022	1.0720	1.1390	1.0600	1.1000	1.1000	525,500
Feb 11, 2022	1.1800	1.2100	1.0700	1.1400	1.1400	678,500
Feb 10, 2022	1.2000	1.2700	1.1800	1.1800	1.1800	818,600
Feb 09, 2022	1.2600	1.2900	1.2000	1.2400	1.2400	1,139,100
Feb 08, 2022	1.1400	1.2500	1.1400	1.2400	1.2400	498,200
Feb 07, 2022	1.2400	1.2600	1.1500	1.1600	1.1600	540,600
Feb 04, 2022	1.1900	1.2500	1.1600	1.2500	1.2500	508,800
Feb 03, 2022	1.1600	1.1900	1.1200	1.1800	1.1800	428,000
Feb 02, 2022	1.2800	1.2900	1.1400	1.1600	1.1600	675,500
Feb 01, 2022	1.2000	1.2700	1.1700	1.2600	1.2600	773,400
Jan 31, 2022	1.0400	1.2000	1.0180	1.2000	1.2000	1,054,800
Jan 28, 2022	0.9990	1.0100	0.9000	1.0000	1.0000	838,500
Jan 27, 2022	1.0100	1.0600	0.9900	0.9970	0.9970	1,009,800
Jan 26, 2022	1.1200	1.1200	0.9700	0.9900	0.9900	1,726,700
Jan 25, 2022	1.0600	1.1200	1.0600	1.0900	1.0900	593,800
Jan 24, 2022	1.1000	1.1100	1.0000	1.0700	1.0700	4,613,100
Jan 21, 2022	1.2500	1.2600	1.1300	1.1500	1.1500	1,104,600
Jan 20, 2022	1.3200	1.3690	1.2300	1.2300	1.2300	839,500
Jan 19, 2022	1.3300	1.3400	1.2700	1.3000	1.3000	417,900
Jan 18, 2022	1.2200	1.3500	1.2100	1.3300	1.3300	977,400
Jan 14, 2022	1.2800	1.2800	1.2000	1.2400	1.2400	727,300
Jan 13, 2022	1.2950	1.3200	1.2300	1.2400	1.2400	912,200
Jan 12, 2022	1.3200	1.3400	1.2600	1.2800	1.2800	776,100
Jan 11, 2022	1.2500	1.3500	1.2500	1.2800	1.2800	1,125,500
Jan 10, 2022	1.2800	1.2800	1.2000	1.2500	1.2500	1,209,200
Jan 07, 2022	1.3500	1.4080	1.2750	1.2800	1.2800	879,100
Jan 06, 2022	1.3900	1.4020	1.2800	1.3600	1.3600	747,300
Jan 05, 2022	1.4400	1.4600	1.3600	1.3700	1.3700	562,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...