XIN - Xinyuan Real Estate Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20175.525.725.525.705.70197,644
Dec 11, 20175.445.575.445.565.56155,500
Dec 08, 20175.455.535.405.465.46129,800
Dec 07, 20175.335.505.315.445.44143,700
Dec 06, 20175.685.735.305.315.31600,900
Dec 05, 20175.725.895.675.745.74208,600
Dec 04, 20175.855.875.705.725.72225,900
Dec 01, 20175.946.025.805.855.85216,900
Nov 30, 20176.166.165.875.885.88402,200
Nov 29, 20176.356.476.086.126.12630,200
Nov 29, 20170.1 Dividend
Nov 28, 20176.706.706.166.436.33986,200
Nov 27, 20175.916.735.876.666.563,188,200
Nov 24, 20175.955.975.845.895.80116,000
Nov 22, 20175.986.005.925.945.85101,300
Nov 21, 20175.976.005.885.965.87141,100
Nov 20, 20175.905.985.835.945.85338,700
Nov 17, 20175.745.905.745.895.80159,800
Nov 16, 20175.765.845.765.765.6794,800
Nov 15, 20175.775.825.715.745.65101,400
Nov 14, 20175.855.885.705.775.68141,300
Nov 13, 20176.026.055.805.835.74170,800
Nov 10, 20175.806.105.566.035.94768,100
Nov 09, 20175.685.775.655.765.67171,600
Nov 08, 20175.695.725.635.685.5995,000
Nov 07, 20175.675.785.675.705.61170,400
Nov 06, 20175.695.755.615.685.59188,500
Nov 03, 20175.645.705.625.675.58130,100
Nov 02, 20175.675.675.585.615.5271,500
Nov 01, 20175.625.705.605.645.55121,500
Oct 31, 20175.545.645.515.595.50200,500
Oct 30, 20175.625.645.525.535.44112,300
Oct 27, 20175.665.665.535.615.52175,300
Oct 26, 20175.675.755.645.645.55134,500
Oct 25, 20175.815.815.635.705.61189,600
Oct 24, 20175.765.845.715.755.66278,000
Oct 23, 20175.715.775.625.655.56127,800
Oct 20, 20175.705.725.635.665.57117,200
Oct 19, 20175.705.725.605.655.56123,200
Oct 18, 20175.655.795.645.745.65267,400
Oct 17, 20175.785.795.625.635.54178,600
Oct 16, 20175.805.805.695.805.71318,400
Oct 13, 20175.925.925.785.795.70160,500
Oct 12, 20175.865.955.825.875.78168,600
Oct 11, 20175.975.985.795.815.72175,200
Oct 10, 20175.896.015.855.985.89158,200
Oct 09, 20175.816.025.805.925.83265,200
Oct 06, 20175.785.885.715.825.73113,500
Oct 05, 20175.785.855.765.795.70152,800
Oct 04, 20175.815.835.735.745.65162,900
Oct 03, 20175.805.935.765.775.68184,700
Oct 02, 20175.735.805.675.775.68242,500
Sep 29, 20175.655.815.605.685.59604,900
Sep 28, 20175.755.795.625.665.57225,700
Sep 27, 20175.805.875.665.775.68500,100
Sep 26, 20175.845.915.645.755.66332,300
Sep 25, 20175.905.905.675.845.75445,700
Sep 22, 20176.176.196.036.075.98167,300
Sep 21, 20176.196.256.016.196.09237,400
Sep 20, 20176.286.286.016.176.07324,100
Sep 19, 20176.306.386.136.306.20376,900
Sep 18, 20175.766.285.716.246.141,034,600
Sep 15, 20175.956.095.705.705.61701,300
Sep 14, 20175.745.955.745.905.81207,700
Sep 13, 20175.525.845.525.765.67392,000
Sep 12, 20175.355.665.355.665.57789,900
Sep 11, 20175.205.405.185.385.30367,200
Sep 08, 20175.205.305.175.265.18182,200
Sep 07, 20175.055.305.055.165.08378,100
Sep 06, 20174.935.104.935.064.98206,900
Sep 05, 20175.055.094.924.924.84283,300
Sep 01, 20175.025.105.025.095.01130,100
Aug 31, 20174.985.114.985.024.94196,900
Aug 30, 20175.045.074.965.034.95188,500
Aug 29, 20175.005.104.995.095.0194,900
Aug 29, 20170.1 Dividend
Aug 28, 20175.095.145.085.124.9458,100
Aug 25, 20175.125.155.065.144.96140,800
Aug 24, 20175.155.155.075.094.91106,100
Aug 23, 20175.135.215.105.195.0165,000
Aug 22, 20175.095.145.065.124.9448,500
Aug 21, 20175.055.125.045.094.9195,300
Aug 18, 20174.975.084.945.064.88140,200
Aug 17, 20175.045.114.984.984.81124,500
Aug 16, 20175.105.195.045.044.86141,600
Aug 15, 20175.185.185.075.124.9466,700
Aug 14, 20174.995.274.855.205.02208,700
Aug 11, 20175.075.174.955.084.90304,500
Aug 10, 20175.265.275.015.174.99349,300
Aug 09, 20175.345.375.285.325.13112,300
Aug 08, 20175.335.405.335.345.1578,100
Aug 07, 20175.405.455.335.355.1655,200
Aug 04, 20175.385.455.365.385.1934,000
Aug 03, 20175.375.395.335.395.2047,300
Aug 02, 20175.385.435.345.405.21102,800
Aug 01, 20175.545.545.415.415.2231,500
Jul 31, 20175.395.525.345.525.33134,200
Jul 28, 20175.355.445.285.395.20113,600
Jul 27, 20175.445.465.315.355.16163,700
Jul 26, 20175.445.485.415.425.2361,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...