Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.498 3.498 3.260 3.310 22,600 -0.12(-3.50%)
Jun 29, 2023 3.390 3.550 3.380 3.430 7,975 -0.05(-1.44%)
Jun 28, 2023 3.410 3.538 3.410 3.480 3,986 -0.01(-0.29%)
Jun 27, 2023 3.500 3.670 3.390 3.490 16,521 +0.05(+1.45%)
Jun 26, 2023 3.540 3.600 3.410 3.440 5,751 -0.15(-4.18%)
Jun 23, 2023 3.510 3.650 3.510 3.590 14,565 +0.15(+4.36%)
Jun 22, 2023 3.520 3.550 3.420 3.440 5,709 -0.07(-1.99%)
Jun 21, 2023 3.640 3.643 3.450 3.510 11,870 -0.09(-2.50%)
Jun 20, 2023 3.580 3.680 3.500 3.600 14,134 -0.04(-1.10%)
Jun 16, 2023 3.670 3.690 3.410 3.640 9,413 -0.04(-1.09%)
Jun 15, 2023 3.500 3.730 3.270 3.680 60,037 +0.25(+7.29%)
Jun 14, 2023 3.230 3.490 3.230 3.430 22,509 +0.14(+4.26%)
Jun 13, 2023 3.300 3.410 3.210 3.290 40,156 -0.04(-1.20%)
Jun 12, 2023 3.460 3.540 3.240 3.330 48,762 -0.25(-6.98%)
Jun 09, 2023 3.240 4.330 3.130 3.580 472,189 +0.33(+10.15%)
Jun 08, 2023 3.160 3.250 3.160 3.250 4,070 +0.10(+3.17%)
Jun 07, 2023 3.150 3.383 3.150 3.150 14,355 -0.01(-0.32%)
Jun 06, 2023 3.150 3.270 3.090 3.160 9,414 -0.01(-0.32%)
Jun 05, 2023 3.190 3.329 3.150 3.170 5,943 -0.10(-3.06%)
Jun 02, 2023 3.350 3.363 3.160 3.270 10,241 +0.11(+3.48%)
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.