XIN - Xinyuan Real Estate Co., Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20194.34004.48004.41004.48004.480059,280
Jun 17, 20194.48004.48004.33004.33004.330065,200
Jun 14, 20194.44004.50004.41004.49004.490067,300
Jun 13, 20194.50004.54004.46004.46004.460049,900
Jun 12, 20194.45004.54004.39004.50004.5000102,700
Jun 11, 20194.52004.53004.46004.47004.470094,100
Jun 10, 20194.48004.50004.44004.49004.490085,000
Jun 07, 20194.40004.48004.40004.46004.4600101,900
Jun 06, 20194.40004.45004.35004.39004.390082,200
Jun 05, 20194.45004.45004.31004.39004.390081,600
Jun 04, 20194.36004.45004.31004.45004.4500110,900
Jun 03, 20194.30004.37004.25004.37004.3700180,300
May 31, 20194.40004.45004.16004.17004.1700150,900
May 31, 20190.1 Dividend
May 30, 20194.32004.54004.32004.50004.4000124,000
May 29, 20194.37004.47004.31004.32004.2240140,700
May 28, 20194.20004.36004.19004.34004.2436118,000
May 24, 20194.23004.25004.15004.20004.106773,100
May 23, 20194.20004.25004.15004.21004.116475,900
May 22, 20194.27004.35004.15004.20004.1067119,000
May 21, 20194.34004.37004.26004.29004.194773,500
May 20, 20194.41004.41004.29004.30004.204473,500
May 17, 20194.31004.42004.31004.39004.292471,400
May 16, 20194.46004.46004.33004.35004.253399,300
May 15, 20194.30004.48004.30004.42004.3218191,000
May 14, 20194.29004.36004.20004.30004.2044106,000
May 13, 20194.41004.41004.25004.27004.1751146,800
May 10, 20194.52004.53004.41004.44004.341345,500
May 09, 20194.46004.53004.45004.50004.4000131,000
May 08, 20194.49004.53004.47004.48004.380473,200
May 07, 20194.47004.53004.45004.50004.4000109,300
May 06, 20194.41004.57004.40004.50004.4000103,800
May 03, 20194.51004.55004.47004.47004.3707100,500
May 02, 20194.45004.53004.42004.51004.4098113,400
May 01, 20194.47004.54004.45004.47004.370780,800
Apr 30, 20194.41004.50004.40004.45004.3511112,400
Apr 29, 20194.45004.54004.42004.45004.3511112,600
Apr 26, 20194.49004.54004.47004.51004.409881,200
Apr 25, 20194.57004.57004.48004.52004.4196121,200
Apr 24, 20194.53004.59004.52004.55004.448990,400
Apr 23, 20194.51004.59004.50004.53004.4293110,600
Apr 22, 20194.64004.67004.51004.51004.4098117,600
Apr 18, 20194.70004.75004.66004.69004.5858112,000
Apr 17, 20194.64004.75004.61004.71004.6053153,800
Apr 16, 20194.57004.67004.54004.66004.5564167,300
Apr 15, 20194.85004.85004.50004.53004.4293400,200
Apr 12, 20195.02005.02004.87004.89004.7813133,000
Apr 11, 20194.98005.04004.96005.00004.888942,500
Apr 10, 20194.96005.06004.95005.00004.8889157,900
Apr 09, 20194.92005.03004.92004.98004.869392,100
Apr 08, 20195.00005.03004.95004.96004.8498188,200
Apr 05, 20194.97005.03004.94005.01004.8987161,400
Apr 04, 20194.97005.00004.90004.99004.8791142,500
Apr 03, 20195.02005.02004.97004.99004.8791109,300
Apr 02, 20194.95005.02004.93005.01004.8987155,500
Apr 01, 20194.89005.00004.89004.97004.8596205,100
Mar 29, 20194.84004.95004.82004.87004.7618170,000
Mar 28, 20194.80004.92004.80004.85004.7422232,600
Mar 27, 20194.65004.88004.65004.84004.7324228,500
Mar 26, 20194.69004.78004.68004.68004.576079,500
Mar 25, 20194.55004.75004.55004.72004.6151149,600
Mar 22, 20194.62004.69004.55004.55004.4489139,100
Mar 21, 20194.63004.73004.59004.67004.5662121,800
Mar 20, 20194.65004.78004.54004.67004.5662303,100
Mar 19, 20194.60004.75004.60004.68004.5760144,500
Mar 18, 20194.64004.71004.60004.62004.5173138,100
Mar 15, 20194.90004.90004.33004.65004.5467341,400
Mar 14, 20194.92004.98004.84004.92004.8107119,800
Mar 13, 20194.88005.01004.88004.91004.8009208,900
Mar 12, 20194.92004.93004.83004.88004.7716108,000
Mar 11, 20194.74004.95004.70004.91004.8009243,700
Mar 08, 20194.66004.76004.61004.72004.6151162,200
Mar 07, 20194.72004.82004.65004.71004.6053117,400
Mar 06, 20194.80004.80004.62004.73004.6249205,700
Mar 05, 20194.84004.87004.75004.81004.7031177,000
Mar 04, 20194.86004.90004.76004.81004.7031207,700
Mar 01, 20194.91004.96004.79004.84004.7324165,700
Feb 28, 20194.93004.98004.87004.89004.7813103,800
Feb 27, 20194.92004.98004.87004.95004.8400144,500
Feb 26, 20194.96005.03004.92004.93004.8204174,400
Feb 25, 20194.98005.04004.92005.03004.9182258,400
Feb 25, 20190.1 Dividend
Feb 22, 20195.05005.10004.95005.05004.8400352,300
Feb 21, 20195.04005.04004.95004.99004.7825224,100
Feb 20, 20195.04005.06004.99005.04004.8304156,600
Feb 19, 20194.87005.05004.87005.04004.8304198,300
Feb 15, 20194.95005.10004.74004.87004.6675716,700
Feb 14, 20194.91004.93004.85004.89004.6867155,200
Feb 13, 20194.95004.95004.89004.91004.705888,000
Feb 12, 20194.97004.98004.89004.92004.715499,500
Feb 11, 20194.85004.97004.84004.95004.744272,200
Feb 08, 20194.82004.90004.77004.84004.638776,400
Feb 07, 20194.85004.88004.77004.81004.610078,100
Feb 06, 20194.95004.95004.80004.82004.6196102,200
Feb 05, 20194.89004.93004.85004.92004.7154101,700
Feb 04, 20194.78004.90004.76004.88004.677179,000
Feb 01, 20194.76004.85004.76004.79004.5908142,800
Jan 31, 20194.72004.80004.72004.78004.581279,100
Jan 30, 20194.70004.80004.70004.75004.552582,100
Jan 29, 20194.67004.79004.62004.69004.4950111,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...