Indicators

Xinyuan Real Estate Ltd ADR (NY: XIN )

3.390 -0.270 (-7.38%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.49	21.02	20.43	20.92	36,970	+0.38(+1.83%)
Feb 25, 2010	20.38	20.65	20.17	20.54	31,918	-0.11(-0.52%)
Feb 24, 2010	20.70	20.81	20.49	20.65	37,514	-0.11(-0.52%)
Feb 23, 2010	21.45	21.45	20.65	20.76	31,148	-0.54(-2.52%)
Feb 22, 2010	21.19	21.40	20.86	21.29	32,567	+0.11(+0.51%)
Feb 19, 2010	20.97	21.67	20.92	21.19	34,004	-0.05(-0.25%)
Feb 18, 2010	21.45	21.72	20.81	21.24	34,553	-0.43(-1.98%)
Feb 17, 2010	22.04	22.15	21.45	21.67	27,198	-0.32(-1.46%)
Feb 16, 2010	22.31	22.63	21.51	21.99	45,580	-0.05(-0.24%)
Feb 12, 2010	21.94	22.04	22.04	22.04	45,139	+0.38(+1.73%)
Feb 11, 2010	22.47	22.79	20.92	21.67	81,562	+1.07(+5.21%)
Feb 10, 2010	20.22	20.60	19.84	20.60	36,352	+0.64(+3.23%)
Feb 09, 2010	20.11	20.38	19.95	19.95	9,387	-0.05(-0.27%)
Feb 08, 2010	20.92	21.29	17.75	20.01	22,230	-0.70(-3.37%)
Feb 05, 2010	20.65	20.81	19.25	20.70	39,280	+0.00(+0.00%)
Feb 04, 2010	21.19	21.40	20.70	20.70	35,193	-1.02(-4.69%)
Feb 03, 2010	21.24	21.99	21.19	21.72	14,991	+0.11(+0.50%)
Feb 02, 2010	20.97	21.88	20.97	21.61	24,850	+0.54(+2.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.