XIN - Xinyuan Real Estate Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20194.17004.27004.17004.20004.200072,800
Sep 13, 20194.25004.27004.20004.22004.220031,200
Sep 12, 20194.20004.25004.19004.21004.210051,300
Sep 11, 20194.19004.23004.14004.22004.2200134,700
Sep 10, 20194.24004.29004.21004.23004.230070,700
Sep 09, 20194.25004.28004.21004.22004.220047,900
Sep 06, 20194.25004.26004.21004.24004.240068,700
Sep 05, 20194.21004.26004.21004.23004.230065,700
Sep 04, 20194.26004.26004.20004.21004.210037,200
Sep 03, 20194.23004.26004.11004.25004.2500129,200
Aug 30, 20194.17004.26004.14004.23004.230068,200
Aug 30, 20190.1 Dividend
Aug 29, 20194.29004.39004.24004.29004.1900156,800
Aug 28, 20194.22004.34004.22004.28004.180276,300
Aug 27, 20194.25004.36004.24004.24004.1412110,100
Aug 26, 20194.26004.31004.24004.27004.170559,000
Aug 23, 20194.28004.39004.26004.26004.160778,200
Aug 22, 20194.39004.43004.30004.33004.229199,800
Aug 21, 20194.43004.43004.29004.39004.287778,300
Aug 20, 20194.22004.39004.22004.32004.2193108,700
Aug 19, 20194.08004.30003.83004.22004.1216169,400
Aug 16, 20193.96004.06003.92004.02003.9263114,600
Aug 15, 20193.93003.96003.83003.86003.770062,900
Aug 14, 20193.89003.93003.81003.88003.7896128,200
Aug 13, 20194.01004.03003.86003.86003.7700121,900
Aug 12, 20194.01004.03003.95004.00003.906857,100
Aug 09, 20194.00004.04003.93004.01003.916549,600
Aug 08, 20194.06004.15004.01004.01003.916549,300
Aug 07, 20193.89004.05003.85004.04003.9458118,500
Aug 06, 20194.02004.05003.89003.89003.7993130,200
Aug 05, 20194.16004.16004.00004.01003.9165250,900
Aug 02, 20194.19004.20004.16004.16004.063039,200
Aug 01, 20194.19004.25004.18004.19004.092352,800
Jul 31, 20194.22004.25004.19004.19004.092374,400
Jul 30, 20194.23004.26004.22004.22004.121656,700
Jul 29, 20194.25004.29004.20004.22004.121649,700
Jul 26, 20194.23004.28004.20004.25004.150941,900
Jul 25, 20194.25004.27004.20004.23004.131458,500
Jul 24, 20194.19004.25004.19004.22004.121630,900
Jul 23, 20194.24004.24004.18004.18004.082638,900
Jul 22, 20194.24004.27004.16004.25004.1509115,700
Jul 19, 20194.23004.27004.21004.27004.170583,200
Jul 18, 20194.25004.27004.20004.20004.102146,400
Jul 17, 20194.20004.26004.16004.23004.131461,000
Jul 16, 20194.20004.29004.19004.22004.121647,900
Jul 15, 20194.23004.28004.19004.20004.102174,800
Jul 12, 20194.25004.32004.21004.22004.121663,200
Jul 11, 20194.30004.32004.24004.26004.160756,600
Jul 10, 20194.30004.40004.28004.29004.190076,600
Jul 09, 20194.25004.35004.25004.29004.190083,000
Jul 08, 20194.25004.32004.23004.29004.1900103,700
Jul 05, 20194.23004.28004.19004.24004.141236,700
Jul 03, 20194.25004.31004.22004.23004.131414,900
Jul 02, 20194.20004.29004.19004.25004.1509102,000
Jul 01, 20194.25004.34004.13004.15004.053367,000
Jun 28, 20194.18004.26004.18004.18004.082665,600
Jun 27, 20194.19004.23004.04004.14004.043586,300
Jun 26, 20194.18004.26004.18004.20004.102158,200
Jun 25, 20194.21004.28004.16004.18004.082657,200
Jun 24, 20194.30004.30004.15004.20004.102194,000
Jun 21, 20194.25004.36004.07004.29004.1900134,100
Jun 20, 20194.38004.40004.22004.26004.160797,600
Jun 19, 20194.46004.47004.30004.30004.199840,800
Jun 18, 20194.34004.48004.34004.43004.326771,200
Jun 17, 20194.48004.48004.33004.33004.229165,200
Jun 14, 20194.44004.50004.41004.49004.385367,300
Jun 13, 20194.50004.54004.46004.46004.356049,900
Jun 12, 20194.45004.54004.39004.50004.3951102,700
Jun 11, 20194.52004.53004.46004.47004.365894,100
Jun 10, 20194.48004.50004.44004.49004.385385,000
Jun 07, 20194.40004.48004.40004.46004.3560101,900
Jun 06, 20194.40004.45004.35004.39004.287782,200
Jun 05, 20194.45004.45004.31004.39004.287781,600
Jun 04, 20194.36004.45004.31004.45004.3463110,900
Jun 03, 20194.30004.37004.25004.37004.2681180,300
May 31, 20194.40004.45004.16004.17004.0728150,900
May 31, 20190.1 Dividend
May 30, 20194.32004.54004.32004.50004.2974124,000
May 29, 20194.37004.47004.31004.32004.1255140,700
May 28, 20194.20004.36004.19004.34004.1446118,000
May 24, 20194.23004.25004.15004.20004.010973,100
May 23, 20194.20004.25004.15004.21004.020575,900
May 22, 20194.27004.35004.15004.20004.0109119,000
May 21, 20194.34004.37004.26004.29004.096973,500
May 20, 20194.41004.41004.29004.30004.106473,500
May 17, 20194.31004.42004.31004.39004.192471,400
May 16, 20194.46004.46004.33004.35004.154299,300
May 15, 20194.30004.48004.30004.42004.2210191,000
May 14, 20194.29004.36004.20004.30004.1064106,000
May 13, 20194.41004.41004.25004.27004.0778146,800
May 10, 20194.52004.53004.41004.44004.240145,500
May 09, 20194.46004.53004.45004.50004.2974131,000
May 08, 20194.49004.53004.47004.48004.278373,200
May 07, 20194.47004.53004.45004.50004.2974109,300
May 06, 20194.41004.57004.40004.50004.2974103,800
May 03, 20194.51004.55004.47004.47004.2688100,500
May 02, 20194.45004.53004.42004.51004.3070113,400
May 01, 20194.47004.54004.45004.47004.268880,800
Apr 30, 20194.41004.50004.40004.45004.2497112,400
Apr 29, 20194.45004.54004.42004.45004.2497112,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...