XIN - Xinyuan Real Estate Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20184.194.324.144.194.19151,900
Aug 16, 20183.994.243.994.214.21245,600
Aug 15, 20183.774.153.774.014.01627,300
Aug 14, 20183.923.933.633.683.68560,100
Aug 13, 20184.074.083.873.893.89350,600
Aug 10, 20184.164.164.044.064.06174,500
Aug 09, 20184.164.214.114.164.16120,800
Aug 08, 20184.184.194.114.144.14108,700
Aug 07, 20184.174.344.164.244.24227,300
Aug 06, 20184.154.174.104.144.14138,100
Aug 03, 20184.284.304.064.154.15219,400
Aug 02, 20184.294.424.254.294.29144,100
Aug 01, 20184.694.714.304.324.32244,500
Jul 31, 20184.364.744.304.704.70355,900
Jul 30, 20184.394.484.394.414.41127,700
Jul 27, 20184.464.584.404.404.40150,000
Jul 26, 20184.644.664.464.474.47223,000
Jul 25, 20184.624.694.584.664.66109,900
Jul 24, 20184.664.724.614.644.6498,400
Jul 23, 20184.574.804.514.634.63154,700
Jul 20, 20184.774.774.524.604.60232,200
Jul 19, 20184.764.824.724.734.7389,100
Jul 18, 20184.864.904.754.824.82204,000
Jul 17, 20184.964.974.864.894.89158,400
Jul 16, 20184.895.064.894.964.96285,100
Jul 13, 20184.834.974.804.904.90203,300
Jul 12, 20184.824.924.784.824.82139,700
Jul 11, 20184.754.834.614.814.81278,400
Jul 10, 20184.714.854.674.784.78269,200
Jul 09, 20184.644.734.604.704.70202,500
Jul 06, 20184.554.664.504.604.60245,600
Jul 05, 20184.374.554.344.544.54288,400
Jul 03, 20184.254.424.254.394.39108,000
Jul 02, 20184.414.414.234.254.25362,600
Jun 29, 20184.724.754.344.454.45833,000
Jun 28, 20184.824.824.704.744.74283,800
Jun 27, 20184.904.934.824.834.83200,200
Jun 26, 20184.914.934.854.904.90178,800
Jun 25, 20184.884.964.864.884.88229,100
Jun 22, 20184.894.954.824.954.95198,900
Jun 21, 20184.934.994.844.844.84216,600
Jun 20, 20184.834.984.814.924.92313,700
Jun 19, 20184.704.924.684.814.81320,300
Jun 18, 20184.754.834.754.784.78160,100
Jun 15, 20184.954.954.714.814.81586,600
Jun 14, 20184.954.994.924.944.94203,300
Jun 13, 20185.015.034.934.954.95227,100
Jun 12, 20185.055.084.974.994.99240,400
Jun 11, 20185.015.194.965.065.06527,100
Jun 08, 20185.255.305.035.075.07505,400
Jun 08, 20180.1 Dividend
Jun 07, 20185.405.465.305.335.23337,800
Jun 06, 20185.445.545.425.455.35217,200
Jun 05, 20185.415.495.405.455.35166,400
Jun 04, 20185.425.485.385.445.34204,600
Jun 01, 20185.435.435.365.415.31249,700
May 31, 20185.625.625.375.375.27486,400
May 30, 20185.305.685.085.645.53576,400
May 29, 20185.325.455.305.365.26272,800
May 25, 20185.445.495.385.455.35112,600
May 24, 20185.425.495.385.445.34129,500
May 23, 20185.445.445.345.405.30137,900
May 22, 20185.495.495.375.455.35134,600
May 21, 20185.525.555.425.465.36122,700
May 18, 20185.605.605.455.455.35136,500
May 17, 20185.495.605.495.605.49167,200
May 16, 20185.375.515.315.485.38130,000
May 15, 20185.365.445.335.355.25128,800
May 14, 20185.435.505.405.455.35146,700
May 11, 20185.385.405.305.405.30115,700
May 10, 20185.345.405.275.385.28191,600
May 09, 20185.305.345.245.315.2189,600
May 08, 20185.245.335.245.265.16110,500
May 07, 20185.215.265.145.235.1392,600
May 04, 20185.095.205.075.205.1096,600
May 03, 20185.185.205.075.105.0097,100
May 02, 20185.085.245.075.185.08126,300
May 01, 20185.035.155.025.074.97148,100
Apr 30, 20185.085.165.025.034.94171,800
Apr 27, 20185.165.165.035.084.98132,900
Apr 26, 20185.095.175.025.145.04194,900
Apr 25, 20185.165.165.025.074.97240,400
Apr 24, 20185.275.365.085.175.07208,600
Apr 23, 20185.355.355.155.215.11194,500
Apr 20, 20185.375.375.265.315.21210,600
Apr 19, 20185.585.585.335.395.29202,000
Apr 18, 20185.375.665.355.555.45458,200
Apr 17, 20185.335.475.305.385.28250,800
Apr 16, 20185.325.355.255.305.20153,200
Apr 13, 20185.425.505.275.355.25361,600
Apr 12, 20185.295.535.255.395.29401,900
Apr 11, 20185.315.355.225.255.15156,900
Apr 10, 20185.285.375.265.295.19139,000
Apr 09, 20185.355.365.205.225.12225,700
Apr 06, 20185.425.455.285.295.19139,700
Apr 05, 20185.355.545.355.435.33302,300
Apr 04, 20185.195.365.155.365.26209,900
Apr 03, 20185.265.395.185.275.17232,900
Apr 02, 20185.265.315.195.255.15185,900
Mar 29, 20185.305.475.255.285.18367,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...