XIN - Xinyuan Real Estate Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20184.354.494.354.424.42219,300
Nov 12, 20184.284.284.194.234.2364,800
Nov 09, 20184.324.324.164.284.28109,200
Nov 08, 20184.374.414.314.384.3877,500
Nov 07, 20184.394.494.364.414.4191,300
Nov 06, 20184.354.454.354.394.3990,200
Nov 05, 20184.214.464.214.384.38116,700
Nov 02, 20184.404.424.284.304.30134,000
Nov 01, 20184.134.434.114.364.36146,000
Oct 31, 20184.154.294.104.134.13158,500
Oct 30, 20183.934.153.914.104.10180,700
Oct 29, 20183.934.123.883.923.92175,100
Oct 26, 20183.693.933.683.903.90134,200
Oct 25, 20183.713.793.703.753.7568,800
Oct 24, 20183.783.823.703.703.70118,500
Oct 23, 20183.783.823.703.763.76176,200
Oct 22, 20183.893.943.823.843.84100,800
Oct 19, 20183.813.903.803.883.8897,000
Oct 18, 20183.873.963.803.803.8080,700
Oct 17, 20183.914.023.833.853.85116,300
Oct 16, 20183.914.043.863.963.9699,200
Oct 15, 20183.804.013.803.913.91128,400
Oct 12, 20183.743.923.713.833.83170,600
Oct 11, 20183.703.763.603.693.69355,100
Oct 10, 20183.833.953.743.743.74279,500
Oct 09, 20183.964.013.843.863.86197,400
Oct 08, 20184.004.053.953.963.96195,200
Oct 05, 20184.264.274.054.074.07247,000
Oct 04, 20184.324.344.284.304.3081,600
Oct 03, 20184.264.364.264.344.3483,000
Oct 02, 20184.324.374.264.274.27107,500
Oct 01, 20184.514.544.314.324.32114,800
Sep 28, 20184.504.674.494.514.51202,200
Sep 27, 20184.504.584.504.514.51146,200
Sep 26, 20184.544.614.514.534.53102,800
Sep 25, 20184.614.634.504.524.52192,200
Sep 24, 20184.754.754.604.644.64156,600
Sep 21, 20184.734.894.704.784.78269,400
Sep 20, 20184.694.794.684.734.73168,800
Sep 19, 20184.624.754.624.674.67188,300
Sep 18, 20184.644.714.554.634.63225,300
Sep 17, 20184.654.714.564.654.65231,000
Sep 14, 20184.694.794.644.664.66199,800
Sep 13, 20184.664.804.634.714.71548,300
Sep 12, 20184.604.654.484.594.59182,800
Sep 11, 20184.494.654.484.614.61299,900
Sep 10, 20184.454.554.444.484.48182,000
Sep 07, 20184.454.544.424.474.47136,100
Sep 06, 20184.414.544.344.444.44202,000
Sep 05, 20184.424.454.334.394.39196,000
Sep 04, 20184.704.714.404.434.43296,400
Aug 31, 20184.494.684.474.674.67429,600
Aug 30, 20184.544.604.434.564.56157,700
Aug 29, 20184.524.744.434.544.54615,600
Aug 28, 20184.504.584.444.504.50337,200
Aug 27, 20184.324.534.284.524.52504,000
Aug 24, 20184.374.394.274.314.31187,500
Aug 24, 20180.1 Dividend
Aug 23, 20184.484.594.404.474.37600,700
Aug 22, 20184.434.584.394.464.36283,600
Aug 21, 20184.404.464.314.434.33148,900
Aug 20, 20184.184.404.184.394.29283,800
Aug 17, 20184.194.324.144.194.10151,900
Aug 16, 20183.994.243.994.214.12245,600
Aug 15, 20183.774.153.774.013.92627,300
Aug 14, 20183.923.933.633.683.60560,100
Aug 13, 20184.074.083.873.893.80350,600
Aug 10, 20184.164.164.044.063.97174,500
Aug 09, 20184.164.214.114.164.07120,800
Aug 08, 20184.184.194.114.144.05108,700
Aug 07, 20184.174.344.164.244.15227,300
Aug 06, 20184.154.174.104.144.05138,100
Aug 03, 20184.284.304.064.154.06219,400
Aug 02, 20184.294.424.254.294.19144,100
Aug 01, 20184.694.714.304.324.22244,500
Jul 31, 20184.364.744.304.704.59355,900
Jul 30, 20184.394.484.394.414.31127,700
Jul 27, 20184.464.584.404.404.30150,000
Jul 26, 20184.644.664.464.474.37223,000
Jul 25, 20184.624.694.584.664.56109,900
Jul 24, 20184.664.724.614.644.5498,400
Jul 23, 20184.574.804.514.634.53154,700
Jul 20, 20184.774.774.524.604.50232,200
Jul 19, 20184.764.824.724.734.6289,100
Jul 18, 20184.864.904.754.824.71204,000
Jul 17, 20184.964.974.864.894.78158,400
Jul 16, 20184.895.064.894.964.85285,100
Jul 13, 20184.834.974.804.904.79203,300
Jul 12, 20184.824.924.784.824.71139,700
Jul 11, 20184.754.834.614.814.70278,400
Jul 10, 20184.714.854.674.784.67269,200
Jul 09, 20184.644.734.604.704.59202,500
Jul 06, 20184.554.664.504.604.50245,600
Jul 05, 20184.374.554.344.544.44288,400
Jul 03, 20184.254.424.254.394.29108,000
Jul 02, 20184.414.414.234.254.15362,600
Jun 29, 20184.724.754.344.454.35833,000
Jun 28, 20184.824.824.704.744.63283,800
Jun 27, 20184.904.934.824.834.72200,200
Jun 26, 20184.914.934.854.904.79178,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...