U.S. Markets open in 1 hr 50 mins

Xinyuan Real Estate Co., Ltd. (XIN)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.85-0.05 (-1.02%)
At close: 4:02PM EDT
People also watch
NPDEJVISNCISGGRO
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 20174.894.904.834.854.85182,400
Jun 26, 20174.884.924.864.904.90258,900
Jun 23, 20174.864.954.864.914.91240,900
Jun 22, 20174.894.934.864.924.92135,000
Jun 21, 20174.854.934.854.854.85127,000
Jun 20, 20174.854.954.834.904.9070,900
Jun 19, 20174.814.984.804.854.85168,400
Jun 16, 20174.914.974.804.834.83198,300
Jun 15, 20174.855.014.854.964.96171,000
Jun 14, 20174.984.984.864.904.90188,400
Jun 13, 20174.945.024.914.964.96380,900
Jun 12, 20174.945.004.904.944.94285,700
Jun 09, 20174.884.974.814.944.94164,600
Jun 08, 20174.804.944.784.864.86265,800
Jun 07, 20174.864.884.764.814.81211,900
Jun 06, 20174.824.904.784.864.8697,300
Jun 05, 20174.914.954.814.814.81195,300
Jun 02, 20174.834.944.824.894.89128,900
Jun 01, 20174.734.884.734.824.82110,300
May 31, 20174.994.994.724.724.72281,900
May 30, 20174.885.034.794.964.96155,500
May 26, 20174.974.974.774.844.84191,300
May 26, 20170.1 Dividend
May 25, 20174.795.074.755.064.96470,800
May 24, 20174.654.794.634.794.70274,500
May 23, 20174.594.684.554.624.53110,800
May 22, 20174.614.634.524.594.5082,700
May 19, 20174.444.634.444.574.48207,400
May 18, 20174.514.554.394.434.34265,100
May 17, 20174.504.534.324.384.29175,800
May 16, 20174.504.554.434.504.41108,800
May 15, 20174.404.504.384.474.38108,100
May 12, 20174.404.404.324.404.31160,000
May 11, 20174.384.514.374.384.2952,100
May 10, 20174.434.544.374.384.29127,800
May 09, 20174.384.554.374.464.3794,000
May 08, 20174.544.544.334.384.29131,600
May 05, 20174.364.504.344.504.4177,200
May 04, 20174.564.564.314.364.27231,900
May 03, 20174.604.684.514.564.47165,000
May 02, 20174.684.714.614.624.53124,500
May 01, 20174.694.714.634.694.6063,400
Apr 28, 20174.764.764.644.664.57115,800
Apr 27, 20174.704.804.684.724.6366,100
Apr 26, 20174.694.764.664.704.6150,700
Apr 25, 20174.784.784.684.704.61108,100
Apr 24, 20174.774.794.704.754.66107,000
Apr 21, 20174.744.754.684.734.64124,700
Apr 20, 20174.654.754.634.724.63180,500
Apr 19, 20174.754.804.634.684.59102,900
Apr 18, 20174.464.794.464.714.62429,500
Apr 17, 20174.294.514.264.434.34198,200
Apr 13, 20174.284.364.264.284.20130,700
Apr 12, 20174.344.384.284.284.20113,700
Apr 11, 20174.364.384.314.314.22130,000
Apr 10, 20174.394.434.354.354.26110,400
Apr 07, 20174.384.444.374.384.2964,400
Apr 06, 20174.384.494.364.384.29134,100
Apr 05, 20174.474.504.374.404.31123,000
Apr 04, 20174.424.464.414.464.3780,300
Apr 03, 20174.404.474.404.424.3356,500
Mar 31, 20174.504.504.404.414.32142,100
Mar 30, 20174.464.524.404.514.4292,200
Mar 29, 20174.534.584.394.394.30133,100
Mar 28, 20174.444.634.444.564.4763,900
Mar 27, 20174.454.454.414.444.3572,500
Mar 24, 20174.464.534.454.474.3864,300
Mar 23, 20174.484.594.454.474.3855,400
Mar 22, 20174.514.594.474.504.41137,400
Mar 21, 20174.664.754.534.574.48131,200
Mar 20, 20174.604.634.564.614.5263,300
Mar 17, 20174.584.694.554.554.46198,300
Mar 16, 20174.664.704.554.584.49111,000
Mar 15, 20174.534.774.524.624.53211,600
Mar 14, 20174.754.754.494.494.40280,000
Mar 13, 20174.774.814.664.704.61172,400
Mar 10, 20174.624.744.584.744.65139,800
Mar 09, 20174.644.734.504.584.49192,300
Mar 08, 20174.734.774.544.544.45472,000
Mar 07, 20174.764.824.664.724.63183,500
Mar 06, 20174.924.924.684.774.68220,300
Mar 03, 20174.945.004.854.884.78215,900
Mar 02, 20174.975.034.934.974.87117,000
Mar 01, 20174.995.074.954.964.8672,000
Feb 28, 20175.075.134.934.944.84184,900
Feb 27, 20174.995.174.975.105.00114,500
Feb 24, 20174.915.034.914.954.8564,200
Feb 23, 20174.975.044.914.974.87216,200
Feb 23, 20170.1 Dividend
Feb 22, 20175.125.165.025.024.82216,300
Feb 21, 20175.065.235.055.154.95145,700
Feb 17, 20175.105.115.005.034.83197,800
Feb 16, 20175.245.295.125.134.93118,900
Feb 15, 20175.275.305.165.205.00184,500
Feb 14, 20175.495.495.205.285.07324,800
Feb 13, 20175.465.595.465.525.30147,100
Feb 10, 20175.445.505.415.495.2794,300
Feb 09, 20175.415.485.395.405.1990,400
Feb 08, 20175.415.505.405.435.22134,600
Feb 07, 20175.365.415.355.395.1856,400
*Close price adjusted for dividends and splits.
Loading more data...