Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Xinyuan Real Estate Co., Ltd. (XIN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.8632-0.0168 (-1.91%)
At close: 04:00PM EST
0.8851 +0.02 (+2.54%)
After hours: 05:46PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20210.89000.89000.85130.86320.863263,824
Dec 07, 20210.81000.90000.81000.88000.880062,500
Dec 06, 20210.79000.83000.79000.82000.8200162,900
Dec 03, 20210.86000.88000.80000.83000.8300111,400
Dec 02, 20210.86000.90000.83000.86000.860068,600
Dec 01, 20210.86000.92000.82000.84000.8400101,400
Nov 30, 20210.90000.93000.86000.88000.880076,900
Nov 29, 20210.90000.94000.86000.88000.8800145,900
Nov 26, 20210.81000.85000.81000.85000.8500109,700
Nov 24, 20210.79000.83000.79000.83000.8300133,100
Nov 23, 20210.88000.88000.79000.80000.8000402,800
Nov 22, 20210.92000.92000.76000.81000.8100446,700
Nov 19, 20211.01001.04000.89000.91000.9100276,900
Nov 18, 20211.04001.05001.01001.02001.0200176,400
Nov 17, 20211.08001.08001.04001.05001.050083,300
Nov 16, 20211.05001.06001.05001.06001.060056,700
Nov 15, 20211.06001.08001.05001.05001.0500100,500
Nov 12, 20211.08001.09001.07001.08001.080041,700
Nov 11, 20211.07001.11001.06001.07001.0700262,200
Nov 10, 20211.09001.14001.06001.07001.0700193,200
Nov 09, 20211.12001.14001.08001.09001.0900251,100
Nov 08, 20211.13001.14001.11001.11001.110081,900
Nov 05, 20211.16001.16001.12001.13001.130070,300
Nov 04, 20211.14001.15001.12001.12001.120049,700
Nov 03, 20211.15001.17001.12001.13001.1300109,600
Nov 02, 20211.17001.19001.12001.13001.1300102,500
Nov 01, 20211.16001.20001.13001.17001.1700154,900
Oct 29, 20211.17001.21001.12001.15001.150085,500
Oct 28, 20211.15001.19001.14001.17001.1700169,000
Oct 27, 20211.14001.30001.14001.20001.2000718,900
Oct 26, 20211.12001.20001.12001.14001.1400373,100
Oct 25, 20211.11001.14001.10001.12001.1200158,800
Oct 22, 20211.11001.13001.11001.11001.1100162,400
Oct 21, 20211.12001.14001.10001.11001.1100166,200
Oct 20, 20211.16001.19001.11001.13001.1300152,000
Oct 19, 20211.18001.18001.10001.15001.1500284,400
Oct 18, 20211.13001.19001.10001.17001.1700291,900
Oct 15, 20211.27001.28001.12001.15001.1500860,100
Oct 14, 20211.11001.30001.11001.18001.18001,148,500
Oct 13, 20211.08001.12001.01001.10001.1000934,300
Oct 12, 20211.65001.65001.08001.12001.12002,644,800
Oct 11, 20211.73001.75001.65001.68001.680076,400
Oct 08, 20211.71001.74001.65001.70001.700066,600
Oct 07, 20211.71001.76001.70001.74001.740072,000
Oct 06, 20211.67001.72001.66001.69001.690078,200
Oct 05, 20211.72001.72001.70001.71001.710050,400
Oct 04, 20211.74001.76001.67001.73001.730081,900
Oct 01, 20211.79001.79001.72001.77001.770082,800
Sep 30, 20211.68001.77001.66001.75001.750098,700
Sep 29, 20211.65001.68001.65001.66001.660037,300
Sep 28, 20211.72001.72001.63001.65001.650079,200
Sep 27, 20211.67001.77001.67001.70001.700057,100
Sep 24, 20211.78001.80001.67001.68001.6800108,600
Sep 23, 20211.85001.85001.75001.76001.760070,400
Sep 22, 20211.79001.85001.77001.83001.830074,600
Sep 21, 20211.69001.75001.69001.75001.750059,700
Sep 20, 20211.79001.79001.62001.66001.6600371,800
Sep 17, 20211.84001.89001.81001.81001.810089,300
Sep 16, 20211.85001.92001.82001.85001.8500105,600
Sep 15, 20211.89001.90001.84001.86001.8600157,000
Sep 14, 20211.97001.97001.86001.89001.8900214,200
Sep 13, 20212.30002.30001.95001.98001.9800272,800
Sep 10, 20212.27002.32002.26002.30002.3000101,100
Sep 09, 20212.25002.29002.22002.28002.280062,600
Sep 08, 20212.28002.32002.23002.25002.250047,900
Sep 07, 20212.31002.34002.30002.31002.310052,500
Sep 03, 20212.27002.44002.25002.32002.3200142,100
Sep 02, 20212.34002.37002.25002.30002.3000104,200
Sep 01, 20212.33002.41002.25002.37002.3700140,900
Aug 31, 20212.11002.28002.09002.28002.2800206,400
Aug 30, 20212.03002.15002.00002.09002.0900289,000
Aug 27, 20212.03002.05002.01002.05002.050039,600
Aug 26, 20212.03002.06001.99002.03002.030033,800
Aug 25, 20212.00002.06002.00002.05002.050041,100
Aug 24, 20211.95002.10001.90002.06002.0600133,400
Aug 23, 20211.96002.00001.90001.93001.930063,100
Aug 20, 20211.90001.99001.88001.98001.980094,500
Aug 19, 20211.93001.93001.87001.87001.870074,700
Aug 18, 20211.93001.93001.90001.91001.910032,500
Aug 17, 20211.95001.99001.92001.93001.930043,700
Aug 16, 20211.98001.99001.91001.94001.940067,100
Aug 13, 20212.01002.07001.97001.99001.990050,600
Aug 12, 20212.01002.08001.97002.02002.020047,700
Aug 11, 20211.99002.03001.98001.98001.980024,700
Aug 10, 20211.99002.01001.96001.97001.9700114,600
Aug 09, 20211.96002.02001.95001.98001.980079,400
Aug 06, 20211.99002.04001.97001.98001.980053,500
Aug 05, 20211.98002.04001.94002.00002.000096,500
Aug 04, 20212.09002.09001.96001.98001.980098,200
Aug 03, 20212.15002.18002.04002.09002.090059,600
Aug 02, 20212.10002.13002.00002.05002.050079,300
Jul 30, 20212.08002.13002.06002.08002.080027,300
Jul 29, 20212.12002.19002.10002.13002.130076,300
Jul 28, 20211.90002.09001.90002.07002.0700235,200
Jul 27, 20212.04002.08001.95001.98001.9800272,000
Jul 26, 20212.09002.14002.03002.03002.0300223,100
Jul 23, 20212.26002.30002.12002.13002.1300232,600
Jul 22, 20212.33002.44002.24002.29002.2900164,300
Jul 21, 20212.11002.30002.10002.30002.3000106,600
Jul 20, 20212.21002.28002.01002.13002.1300247,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement