XIN - Xinyuan Real Estate Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20186.226.306.146.206.20292,509
Feb 16, 20186.266.336.216.276.27247,900
Feb 15, 20186.486.486.116.306.30452,600
Feb 14, 20186.456.686.386.416.41280,200
Feb 13, 20186.676.726.406.496.49401,400
Feb 12, 20186.816.846.596.706.70467,300
Feb 09, 20186.506.936.256.556.551,023,100
Feb 08, 20186.586.636.356.376.37378,200
Feb 07, 20186.566.696.516.556.55279,400
Feb 06, 20186.506.896.506.576.57591,000
Feb 05, 20186.877.046.546.566.56432,000
Feb 02, 20187.197.246.886.966.96527,600
Feb 01, 20187.307.487.207.237.23317,400
Jan 31, 20187.567.567.267.337.33393,500
Jan 30, 20187.707.707.397.457.45357,700
Jan 29, 20187.887.897.717.797.79178,500
Jan 26, 20187.848.037.817.937.93276,300
Jan 25, 20187.887.887.727.777.77204,100
Jan 24, 20187.827.937.727.907.90292,600
Jan 23, 20187.817.937.777.837.83224,100
Jan 22, 20187.807.897.757.817.81271,600
Jan 19, 20187.807.957.767.797.79380,000
Jan 18, 20187.917.927.667.767.76409,900
Jan 17, 20187.877.907.647.827.82751,000
Jan 16, 20188.008.297.707.867.86887,700
Jan 12, 20187.988.097.958.008.00500,600
Jan 11, 20187.998.137.897.987.98399,700
Jan 10, 20187.958.257.857.997.99741,500
Jan 09, 20187.997.997.817.937.93410,400
Jan 08, 20187.788.057.567.937.931,007,000
Jan 05, 20187.638.187.607.777.771,784,500
Jan 04, 20187.357.757.347.597.59691,300
Jan 03, 20187.787.807.207.377.37842,500
Jan 02, 20186.907.656.907.647.641,505,100
Dec 29, 20176.757.146.736.816.81746,400
Dec 28, 20176.636.956.606.756.75873,900
Dec 27, 20176.856.936.476.596.59332,600
Dec 26, 20176.476.866.466.836.83550,400
Dec 22, 20176.756.846.416.436.43598,900
Dec 21, 20176.617.006.446.856.851,737,700
Dec 20, 20176.977.256.236.576.574,118,100
Dec 19, 20175.946.645.936.146.143,479,800
Dec 18, 20175.656.055.645.965.96476,000
Dec 15, 20175.675.795.645.685.68160,900
Dec 14, 20175.665.735.625.625.6299,400
Dec 13, 20175.705.805.625.715.71123,300
Dec 12, 20175.525.725.525.705.70197,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...