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 (%)
May 29, 2009	37.60	37.60	35.67	37.11	69,938	-0.11(-0.29%)
May 28, 2009	37.87	37.98	37.01	37.22	52,815	+1.02(+2.81%)
May 27, 2009	37.87	38.08	36.20	36.20	96,400	-0.27(-0.74%)
May 26, 2009	35.13	37.28	34.49	36.47	128,360	+3.06(+9.15%)
May 22, 2009	32.50	34.59	30.62	33.41	225,779	+6.81(+25.60%)
May 21, 2009	26.28	26.82	25.74	26.60	15,726	-0.16(-0.60%)
May 20, 2009	28.43	28.96	26.60	26.76	15,853	-1.50(-5.31%)
May 19, 2009	27.30	28.75	27.09	28.27	35,733	+1.18(+4.36%)
May 18, 2009	26.92	27.35	26.50	27.09	7,185	+0.27(+1.00%)
May 15, 2009	25.80	26.82	25.80	26.82	14,399	+1.29(+5.04%)
May 14, 2009	25.21	25.91	24.46	25.53	5,541	+0.48(+1.93%)
May 13, 2009	24.78	25.53	24.14	25.05	15,667	-0.91(-3.51%)
May 12, 2009	26.55	27.11	25.10	25.96	18,571	-0.81(-3.01%)
May 11, 2009	27.68	28.43	26.39	26.76	21,542	-1.50(-5.31%)
May 08, 2009	25.74	28.69	25.74	28.27	24,681	+2.95(+11.65%)
May 07, 2009	27.94	29.07	25.05	25.32	26,786	-2.31(-8.35%)
May 06, 2009	27.57	27.89	25.74	27.62	39,663	+0.21(+0.78%)
May 05, 2009	28.48	29.23	26.33	27.41	35,215	-1.56(-5.37%)
May 04, 2009	26.76	29.36	26.71	28.96	77,251	+2.57(+9.76%)

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.