Indicators

Xinyuan Real Estate Ltd ADR (NY: XIN )

3.930 +0.030 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	37.15	37.86	37.15	37.15	7,380	+0.36(+0.97%)
Jun 27, 2019	37.24	37.60	35.91	36.80	9,711	-0.53(-1.43%)
Jun 26, 2019	37.15	37.86	37.15	37.33	6,550	+0.18(+0.48%)
Jun 25, 2019	37.42	38.04	36.97	37.15	6,434	-0.18(-0.48%)
Jun 24, 2019	38.22	38.22	36.89	37.33	10,577	-0.80(-2.10%)
Jun 21, 2019	37.77	38.75	36.17	38.13	15,076	+0.27(+0.70%)
Jun 20, 2019	38.93	39.09	37.51	37.86	10,982	-0.36(-0.93%)
Jun 19, 2019	39.64	39.73	38.22	38.22	4,587	-1.16(-2.93%)
Jun 18, 2019	38.57	39.82	38.57	39.37	8,010	+0.89(+2.31%)
Jun 17, 2019	39.82	39.82	38.49	38.49	7,340	-1.42(-3.56%)
Jun 14, 2019	39.46	40.00	39.20	39.91	7,571	+0.27(+0.67%)
Jun 13, 2019	40.00	40.35	39.64	39.64	5,612	-0.36(-0.89%)
Jun 12, 2019	39.55	40.35	39.02	40.00	11,555	+0.27(+0.67%)
Jun 11, 2019	40.17	40.26	39.64	39.73	10,583	-0.18(-0.45%)
Jun 10, 2019	39.82	40.00	39.46	39.91	9,560	+0.27(+0.67%)
Jun 07, 2019	39.11	39.82	39.11	39.64	11,453	+0.62(+1.59%)
Jun 06, 2019	39.11	39.51	38.66	39.02	9,245	+0.00(+0.00%)
Jun 05, 2019	39.55	39.55	38.31	39.02	9,179	-0.53(-1.35%)
Jun 04, 2019	38.75	39.55	38.31	39.55	12,479	+0.71(+1.83%)

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.