XIN - Xinyuan Real Estate Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20203.74003.83003.70003.80003.8000200,700
Jan 16, 20203.64003.71003.64003.70003.7000164,400
Jan 15, 20203.65003.67003.62003.64003.6400109,900
Jan 14, 20203.67003.68003.63003.63003.6300132,300
Jan 13, 20203.69003.69003.64003.65003.650098,900
Jan 10, 20203.67003.67003.62003.63003.630080,800
Jan 09, 20203.70003.74003.62003.67003.6700140,500
Jan 08, 20203.77003.77003.66003.67003.6700103,600
Jan 07, 20203.78003.78003.71003.77003.770093,100
Jan 06, 20203.66003.81003.66003.78003.7800139,600
Jan 03, 20203.66003.73003.60003.64003.6400341,100
Jan 02, 20203.78003.84003.64003.65003.6500290,100
Dec 31, 20193.77003.83003.74003.78003.7800161,200
Dec 30, 20193.85003.85003.75003.77003.7700121,700
Dec 27, 20193.75003.85003.73003.82003.8200130,200
Dec 26, 20193.93003.93003.60003.75003.7500402,500
Dec 24, 20193.93003.94003.90003.94003.940036,500
Dec 23, 20193.92003.97003.87003.90003.9000130,800
Dec 20, 20193.92003.97003.90003.92003.9200125,300
Dec 19, 20193.95003.98003.93003.97003.9700161,200
Dec 18, 20193.93004.02003.91003.94003.9400421,300
Dec 17, 20193.93003.94003.88003.92003.9200136,100
Dec 17, 20190.2 Dividend
Dec 16, 20193.96004.00003.93004.00003.8000217,100
Dec 13, 20193.87003.94003.84003.91003.7145146,400
Dec 12, 20193.79003.86003.77003.85003.6575125,600
Dec 11, 20193.74003.81003.73003.77003.5815113,500
Dec 10, 20193.78003.78003.73003.73003.5435149,300
Dec 09, 20193.75003.82003.75003.78003.5910155,600
Dec 06, 20193.80003.88003.72003.75003.5625307,000
Dec 05, 20193.91004.00003.88003.91003.7145106,100
Dec 04, 20193.87003.98003.86003.91003.7145147,000
Dec 03, 20193.90003.95003.87003.90003.705057,100
Dec 02, 20193.82004.00003.76003.94003.7430165,200
Nov 29, 20193.68003.86003.66003.86003.6670115,600
Nov 27, 20193.85003.86003.67003.67003.4865181,500
Nov 26, 20193.83003.85003.80003.80003.610082,000
Nov 25, 20193.80003.89003.80003.80003.6100116,100
Nov 22, 20193.89003.89003.80003.81003.619585,700
Nov 21, 20193.87003.88003.83003.86003.6670129,900
Nov 20, 20193.93003.98003.88003.91003.7145119,200
Nov 19, 20193.97003.97003.86003.92003.7240153,100
Nov 18, 20193.99003.99003.80003.94003.7430218,500
Nov 15, 20194.00004.00003.87003.90003.7050149,600
Nov 14, 20193.99004.01003.97003.98003.781041,300
Nov 13, 20193.96004.01003.95003.95003.7525100,300
Nov 12, 20193.98004.05003.95003.96003.7620183,700
Nov 11, 20194.01004.03003.95003.98003.7810126,200
Nov 08, 20194.00004.03003.96003.98003.781098,300
Nov 07, 20193.99004.00003.93003.98003.7810120,800
Nov 06, 20193.91003.98003.91003.96003.7620118,600
Nov 05, 20193.80004.00003.80003.92003.7240205,900
Nov 04, 20193.74003.86003.67003.77003.5815279,500
Nov 01, 20193.66003.75003.62003.72003.5340221,600
Oct 31, 20193.76003.79003.61003.66003.4770221,200
Oct 30, 20193.95004.01003.59003.74003.5530773,400
Oct 29, 20194.03004.05003.95003.96003.7620168,900
Oct 28, 20194.15004.18004.00004.01003.8095298,800
Oct 25, 20194.13004.13004.05004.10003.895083,100
Oct 24, 20194.07004.09004.02004.09003.885595,600
Oct 23, 20194.09004.12004.02004.04003.838081,900
Oct 22, 20194.09004.13004.08004.08003.876048,900
Oct 21, 20194.10004.13004.06004.08003.876077,100
Oct 18, 20194.10004.17004.06004.07003.8665139,100
Oct 17, 20194.19004.20004.08004.09003.8855155,000
Oct 16, 20194.18004.25004.14004.19003.9805194,300
Oct 15, 20194.13004.25004.11004.19003.9805180,500
Oct 14, 20194.13004.23004.11004.13003.923598,200
Oct 11, 20194.13004.20004.11004.14003.9330122,600
Oct 10, 20194.12004.13004.06004.07003.866582,000
Oct 09, 20194.10004.14004.06004.08003.876094,800
Oct 08, 20194.14004.14004.06004.08003.876055,500
Oct 07, 20194.23004.23004.08004.08003.876072,200
Oct 04, 20194.12004.25004.11004.20003.990098,700
Oct 03, 20194.06004.18004.00004.18003.971051,200
Oct 02, 20194.05004.09003.97004.07003.866597,200
Oct 01, 20194.07004.08004.05004.05003.847579,900
Sep 30, 20194.03004.08003.97004.06003.857089,200
Sep 27, 20194.04004.07003.95003.95003.7525102,700
Sep 26, 20193.94004.06003.94004.01003.809560,700
Sep 25, 20194.01004.03003.90003.96003.7620114,000
Sep 24, 20194.18004.19004.05004.06003.8570111,100
Sep 23, 20194.18004.21004.15004.16003.952085,800
Sep 20, 20194.21004.24004.16004.16003.9520102,200
Sep 19, 20194.24004.26004.22004.23004.018563,300
Sep 18, 20194.20004.27004.20004.23004.0185107,600
Sep 17, 20194.24004.28004.19004.24004.028082,100
Sep 16, 20194.17004.27004.17004.20003.990072,800
Sep 13, 20194.25004.27004.20004.22004.009031,200
Sep 12, 20194.20004.25004.19004.21003.999551,300
Sep 11, 20194.19004.23004.14004.22004.0090134,700
Sep 10, 20194.24004.29004.21004.23004.018570,700
Sep 09, 20194.25004.28004.21004.22004.009047,900
Sep 06, 20194.25004.26004.21004.24004.028068,700
Sep 05, 20194.21004.26004.21004.23004.018565,700
Sep 04, 20194.26004.26004.20004.21003.999537,200
Sep 03, 20194.23004.26004.11004.25004.0375129,200
Aug 30, 20194.17004.26004.14004.23004.018568,200
Aug 30, 20190.1 Dividend
Aug 29, 20194.29004.39004.24004.29003.9805156,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...