XIN - Xinyuan Real Estate Co., Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20185.525.555.465.495.4944,542
May 18, 20185.605.605.455.455.45134,900
May 17, 20185.495.605.495.605.60167,200
May 16, 20185.375.515.315.485.48130,000
May 15, 20185.365.445.335.355.35128,800
May 14, 20185.435.505.405.455.45146,700
May 11, 20185.385.405.305.405.40115,700
May 10, 20185.345.405.275.385.38191,600
May 09, 20185.305.345.245.315.3189,600
May 08, 20185.245.335.245.265.26110,500
May 07, 20185.215.265.145.235.2392,600
May 04, 20185.095.205.075.205.2096,600
May 03, 20185.185.205.075.105.1097,100
May 02, 20185.085.245.075.185.18126,300
May 01, 20185.035.155.025.075.07148,100
Apr 30, 20185.085.165.025.035.03171,800
Apr 27, 20185.165.165.035.085.08132,900
Apr 26, 20185.095.175.025.145.14194,900
Apr 25, 20185.165.165.025.075.07240,400
Apr 24, 20185.275.365.085.175.17208,600
Apr 23, 20185.355.355.155.215.21194,500
Apr 20, 20185.375.375.265.315.31210,600
Apr 19, 20185.585.585.335.395.39202,000
Apr 18, 20185.375.665.355.555.55458,200
Apr 17, 20185.335.475.305.385.38250,800
Apr 16, 20185.325.355.255.305.30153,200
Apr 13, 20185.425.505.275.355.35361,600
Apr 12, 20185.295.535.255.395.39401,900
Apr 11, 20185.315.355.225.255.25156,900
Apr 10, 20185.285.375.265.295.29139,000
Apr 09, 20185.355.365.205.225.22225,700
Apr 06, 20185.425.455.285.295.29139,700
Apr 05, 20185.355.545.355.435.43302,300
Apr 04, 20185.195.365.155.365.36209,900
Apr 03, 20185.265.395.185.275.27232,900
Apr 02, 20185.265.315.195.255.25185,900
Mar 29, 20185.305.475.255.285.28367,800
Mar 28, 20185.445.535.235.275.27471,500
Mar 27, 20185.605.805.425.445.44406,500
Mar 26, 20185.365.805.365.555.55629,500
Mar 23, 20185.926.135.235.265.261,491,100
Mar 22, 20186.026.195.905.945.94460,900
Mar 21, 20186.016.106.006.056.05125,500
Mar 20, 20186.126.156.016.016.01161,100
Mar 19, 20186.246.376.106.126.12210,600
Mar 16, 20186.106.356.076.246.24615,000
Mar 15, 20186.116.136.066.096.09139,800
Mar 14, 20186.186.196.066.086.08128,300
Mar 13, 20186.196.216.096.146.14215,500
Mar 12, 20186.106.226.086.156.15292,000
Mar 09, 20186.136.226.096.106.10714,300
Mar 08, 20186.086.176.086.096.09465,800
Mar 07, 20185.976.115.976.096.09298,000
Mar 06, 20186.096.115.996.046.04191,100
Mar 05, 20186.126.126.046.076.07126,900
Mar 02, 20186.006.135.936.116.11426,900
Mar 01, 20186.016.115.966.026.02208,900
Feb 28, 20186.086.085.936.006.00314,100
Feb 27, 20186.126.135.935.975.97234,000
Feb 27, 20180.1 Dividend
Feb 26, 20186.186.206.016.206.10322,200
Feb 23, 20186.126.165.916.156.05370,400
Feb 22, 20186.276.276.056.116.01226,200
Feb 21, 20186.236.316.206.236.13180,400
Feb 20, 20186.226.306.146.206.10292,500
Feb 16, 20186.266.336.216.276.17247,900
Feb 15, 20186.486.486.116.306.20452,600
Feb 14, 20186.456.686.386.416.31280,200
Feb 13, 20186.676.726.406.496.39401,400
Feb 12, 20186.816.846.596.706.59467,300
Feb 09, 20186.506.936.256.556.441,023,100
Feb 08, 20186.586.636.356.376.27378,200
Feb 07, 20186.566.696.516.556.44279,400
Feb 06, 20186.506.896.506.576.46591,000
Feb 05, 20186.877.046.546.566.45432,000
Feb 02, 20187.197.246.886.966.85527,600
Feb 01, 20187.307.487.207.237.11317,400
Jan 31, 20187.567.567.267.337.21393,500
Jan 30, 20187.707.707.397.457.33357,700
Jan 29, 20187.887.897.717.797.66178,500
Jan 26, 20187.848.037.817.937.80276,300
Jan 25, 20187.887.887.727.777.64204,100
Jan 24, 20187.827.937.727.907.77292,600
Jan 23, 20187.817.937.777.837.70224,100
Jan 22, 20187.807.897.757.817.68271,600
Jan 19, 20187.807.957.767.797.66380,000
Jan 18, 20187.917.927.667.767.63409,900
Jan 17, 20187.877.907.647.827.69751,000
Jan 16, 20188.008.297.707.867.73887,700
Jan 12, 20187.988.097.958.007.87500,600
Jan 11, 20187.998.137.897.987.85399,700
Jan 10, 20187.958.257.857.997.86741,500
Jan 09, 20187.997.997.817.937.80410,400
Jan 08, 20187.788.057.567.937.801,007,000
Jan 05, 20187.638.187.607.777.641,784,500
Jan 04, 20187.357.757.347.597.47691,300
Jan 03, 20187.787.807.207.377.25842,500
Jan 02, 20186.907.656.907.647.521,505,100
Dec 29, 20176.757.146.736.816.70746,400
Dec 28, 20176.636.956.606.756.64873,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...