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, 2015	19.18	19.18	18.72	19.11	14,804	+0.00(+0.00%)
May 28, 2015	19.18	19.24	18.72	19.11	11,054	-0.13(-0.68%)
May 27, 2015	19.64	19.70	18.79	19.24	25,918	-0.52(-2.65%)
May 26, 2015	19.70	20.29	19.31	19.77	28,661	-0.07(-0.33%)
May 22, 2015	19.31	19.83	19.83	19.83	20,243	+0.26(+1.34%)
May 21, 2015	19.44	19.62	18.98	19.57	14,271	+0.20(+1.01%)
May 20, 2015	19.05	19.77	18.39	19.37	44,848	+0.46(+2.42%)
May 19, 2015	18.52	19.11	18.39	18.92	22,419	+0.26(+1.40%)
May 18, 2015	19.57	19.96	18.26	18.65	61,591	-1.05(-5.32%)
May 15, 2015	19.70	20.62	18.79	19.70	97,601	-2.03(-9.34%)
May 14, 2015	21.47	21.93	21.40	21.73	19,427	+0.20(+0.91%)
May 13, 2015	20.95	21.67	20.95	21.53	13,971	+0.39(+1.86%)
May 12, 2015	21.80	21.80	21.01	21.14	25,694	-0.79(-3.58%)
May 11, 2015	21.34	21.93	21.34	21.93	27,030	+0.59(+2.76%)
May 08, 2015	21.27	21.40	20.23	21.34	22,217	+0.20(+0.93%)
May 07, 2015	21.80	21.80	20.95	21.14	31,025	-0.46(-2.12%)
May 06, 2015	21.80	21.99	21.60	21.60	16,929	-0.20(-0.90%)
May 05, 2015	21.53	22.32	21.53	21.80	23,944	+0.07(+0.30%)
May 04, 2015	20.75	21.80	20.62	21.73	18,683	+0.98(+4.73%)

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.