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

Xinyuan Real Estate Ltd ADR (NY: XIN )

4.010 +0.020 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 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 (%)
Dec 31, 2018 4.171 4.225 4.160 4.160 43,484 -0.01(-0.26%)
Dec 28, 2018 4.105 4.225 4.105 4.171 116,475 +0.01(+0.26%)
Dec 27, 2018 4.214 4.225 4.138 4.160 66,532 -0.11(-2.56%)
Dec 26, 2018 4.160 4.269 4.138 4.269 106,225 +0.21(+5.12%)
Dec 24, 2018 4.160 4.193 4.061 4.061 79,477 -0.14(-3.39%)
Dec 21, 2018 4.171 4.313 4.138 4.203 146,438 +0.03(+0.79%)
Dec 20, 2018 4.193 4.280 4.138 4.171 134,790 -0.05(-1.30%)
Dec 19, 2018 4.225 4.301 4.171 4.225 180,743 +0.01(+0.26%)
Dec 18, 2018 4.160 4.291 4.160 4.214 198,736 +0.04(+1.05%)
Dec 17, 2018 4.335 4.357 4.160 4.171 185,545 -0.22(-4.99%)
Dec 14, 2018 4.455 4.499 4.357 4.390 193,120 -0.07(-1.47%)
Dec 13, 2018 4.433 4.477 4.401 4.455 179,880 +0.08(+1.75%)
Dec 12, 2018 4.619 4.619 4.357 4.379 203,302 -0.16(-3.61%)
Dec 11, 2018 4.609 4.617 4.521 4.543 107,168 -0.05(-1.19%)
Dec 10, 2018 4.652 4.707 4.565 4.598 99,833 -0.05(-1.18%)
Dec 07, 2018 4.718 4.795 4.652 4.652 102,406 -0.11(-2.30%)
Dec 06, 2018 4.795 4.860 4.729 4.762 124,774 -0.11(-2.25%)
Dec 04, 2018 4.685 4.970 4.685 4.871 257,980 +0.20(+4.22%)
Dec 03, 2018 4.587 4.762 4.565 4.674 133,764 +0.12(+2.64%)
Nov 30, 2018 4.609 4.663 4.532 4.554 549,853 -0.05(-1.19%)
Nov 29, 2018 4.619 4.696 4.598 4.609 123,580 -0.04(-0.94%)
Nov 28, 2018 4.641 4.707 4.598 4.652 139,233 +0.01(+0.24%)
Nov 27, 2018 4.674 4.696 4.510 4.641 105,783 -0.03(-0.70%)
Nov 26, 2018 4.663 4.707 4.554 4.674 184,537 +0.08(+1.67%)
Nov 23, 2018 4.718 4.718 4.565 4.598 79,751 +0.92(+25.00%)
Nov 21, 2018 3.678 3.678 3.678 0 +0.08(+2.11%)
Nov 20, 2018 3.644 3.729 3.594 3.602 174,341 -0.11(-2.95%)
Nov 19, 2018 3.746 3.771 3.636 3.712 161,375 -0.04(-1.12%)
Nov 16, 2018 3.771 3.864 3.712 3.754 185,280 -0.03(-0.67%)
Nov 15, 2018 3.754 3.855 3.754 3.779 128,200 +0.00(+0.00%)
Nov 14, 2018 3.729 3.830 3.672 3.779 275,532 +0.05(+1.36%)
Nov 13, 2018 3.670 3.788 3.670 3.729 259,941 +0.16(+4.49%)
Nov 12, 2018 3.611 3.611 3.535 3.568 76,824 -0.04(-1.17%)
Nov 09, 2018 3.644 3.644 3.509 3.611 129,328 -0.08(-2.28%)
Nov 08, 2018 3.686 3.720 3.638 3.695 91,817 -0.03(-0.68%)
Nov 07, 2018 3.703 3.788 3.678 3.720 108,272 +0.02(+0.46%)
Nov 06, 2018 3.670 3.754 3.670 3.703 106,952 +0.01(+0.23%)
Nov 05, 2018 3.551 3.762 3.551 3.695 138,317 +0.07(+1.86%)
Nov 02, 2018 3.712 3.729 3.611 3.627 158,726 -0.05(-1.38%)
Nov 01, 2018 3.484 3.737 3.467 3.678 173,127 +0.19(+5.57%)
Oct 31, 2018 3.501 3.619 3.459 3.484 187,910 +0.03(+0.73%)
Oct 30, 2018 3.315 3.501 3.298 3.459 214,259 +0.15(+4.59%)
Oct 29, 2018 3.315 3.476 3.273 3.307 207,594 +0.02(+0.51%)
Oct 26, 2018 3.113 3.315 3.104 3.290 159,082 +0.13(+4.00%)
Oct 25, 2018 3.130 3.197 3.121 3.163 81,580 +0.04(+1.35%)
Oct 24, 2018 3.189 3.223 3.121 3.121 140,431 -0.05(-1.60%)
Oct 23, 2018 3.189 3.223 3.121 3.172 208,827 -0.07(-2.08%)
Oct 22, 2018 3.282 3.324 3.223 3.239 119,434 -0.03(-1.03%)
Oct 19, 2018 3.214 3.290 3.206 3.273 114,866 +0.07(+2.11%)
Oct 18, 2018 3.265 3.341 3.206 3.206 95,617 -0.04(-1.30%)
Oct 17, 2018 3.298 3.391 3.231 3.248 137,819 -0.09(-2.78%)
Oct 16, 2018 3.298 3.405 3.256 3.341 117,590 +0.04(+1.28%)
Oct 15, 2018 3.206 3.383 3.206 3.298 152,150 +0.07(+2.09%)
Oct 12, 2018 3.155 3.307 3.130 3.231 202,113 +0.12(+3.79%)
Oct 11, 2018 3.121 3.172 3.037 3.113 420,947 -0.04(-1.34%)
Oct 10, 2018 3.231 3.332 3.155 3.155 331,268 -0.10(-3.11%)
Oct 09, 2018 3.341 3.383 3.239 3.256 233,961 -0.08(-2.53%)
Oct 08, 2018 3.374 3.417 3.332 3.341 231,425 -0.09(-2.70%)
Oct 05, 2018 3.594 3.602 3.417 3.433 292,678 -0.19(-5.35%)
Oct 04, 2018 3.644 3.661 3.611 3.627 96,749 -0.03(-0.92%)
Oct 03, 2018 3.594 3.678 3.594 3.661 98,513 +0.06(+1.64%)
Oct 02, 2018 3.644 3.686 3.594 3.602 127,478 -0.04(-1.16%)
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.