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 )

2.620 +0.050 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2023 4.700 4.790 4.700 4.740 3,032 +0.09(+1.94%)
Jan 30, 2023 4.570 4.650 4.570 4.650 556 +0.00(+0.00%)
Jan 27, 2023 4.580 4.711 4.550 4.650 15,327 +0.10(+2.20%)
Jan 26, 2023 4.480 4.580 4.480 4.550 16,571 +0.06(+1.34%)
Jan 25, 2023 4.460 4.513 4.430 4.490 2,372 +0.08(+1.70%)
Jan 24, 2023 4.480 4.500 4.415 4.415 2,705 +0.03(+0.57%)
Jan 23, 2023 4.410 4.490 4.350 4.390 16,409 -0.10(-2.23%)
Jan 20, 2023 4.510 4.680 4.450 4.490 11,770 -0.01(-0.22%)
Jan 19, 2023 4.560 4.580 4.410 4.500 4,285 -0.10(-2.18%)
Jan 18, 2023 4.685 4.685 4.580 4.600 4,957 +0.09(+2.00%)
Jan 17, 2023 4.360 4.570 4.360 4.510 11,341 +0.08(+1.81%)
Jan 13, 2023 4.468 4.468 4.390 4.430 4,803 +0.18(+4.24%)
Jan 12, 2023 4.250 4.310 4.210 4.250 4,028 -0.07(-1.62%)
Jan 11, 2023 4.180 4.411 4.170 4.320 20,816 +0.15(+3.58%)
Jan 10, 2023 4.110 4.184 4.110 4.171 4,409 -0.07(-1.68%)
Jan 09, 2023 4.230 4.242 4.154 4.242 5,403 +0.01(+0.28%)
Jan 06, 2023 4.180 4.300 4.180 4.230 16,943 +0.03(+0.72%)
Jan 05, 2023 3.905 4.200 3.860 4.200 6,253 +0.29(+7.41%)
Jan 04, 2023 3.885 3.991 3.885 3.910 4,345 +0.09(+2.36%)
Jan 03, 2023 3.800 3.979 3.800 3.820 4,917 -0.19(-4.74%)
Dec 30, 2022 4.000 4.161 4.000 4.010 3,177 +0.01(+0.25%)
Dec 29, 2022 3.950 4.040 3.850 4.000 14,763 +0.01(+0.23%)
Dec 28, 2022 3.900 4.110 3.850 3.991 14,504 +0.04(+1.03%)
Dec 27, 2022 4.100 4.100 3.860 3.950 20,947 -0.12(-2.95%)
Dec 23, 2022 4.170 4.179 3.965 4.070 14,150 -0.08(-1.93%)
Dec 22, 2022 4.240 4.300 4.100 4.150 6,622 -0.13(-3.05%)
Dec 21, 2022 4.293 4.300 4.190 4.280 5,922 +0.03(+0.72%)
Dec 20, 2022 4.190 4.288 4.186 4.250 2,383 +0.11(+2.66%)
Dec 19, 2022 4.200 4.245 4.110 4.140 3,419 -0.06(-1.43%)
Dec 16, 2022 4.236 4.236 4.129 4.200 5,308 +0.11(+2.69%)
Dec 15, 2022 4.110 4.250 4.090 4.090 10,001 -0.11(-2.62%)
Dec 14, 2022 4.320 4.320 4.200 4.200 9,455 -0.17(-3.89%)
Dec 13, 2022 4.420 4.450 4.370 4.370 4,863 -0.05(-1.13%)
Dec 12, 2022 4.410 4.700 4.410 4.420 17,301 -0.10(-2.20%)
Dec 09, 2022 4.300 4.550 4.300 4.519 13,514 +0.31(+7.35%)
Dec 08, 2022 4.330 4.404 4.210 4.210 3,578 -0.17(-3.88%)
Dec 07, 2022 4.380 4.380 4.359 4.380 1,031 -0.02(-0.45%)
Dec 06, 2022 4.270 4.500 4.270 4.400 4,502 +0.04(+0.92%)
Dec 05, 2022 4.590 4.610 4.360 4.360 5,344 -0.12(-2.68%)
Dec 02, 2022 4.410 4.560 4.410 4.480 16,970 +0.13(+2.99%)
Dec 01, 2022 4.390 4.500 4.340 4.350 11,377 -0.07(-1.68%)
Nov 30, 2022 4.040 4.500 4.040 4.425 15,612 +0.15(+3.62%)
Nov 29, 2022 3.700 4.590 3.693 4.270 36,119 +0.51(+13.56%)
Nov 28, 2022 3.500 3.900 3.360 3.760 10,919 -0.04(-1.05%)
Nov 25, 2022 4.000 4.300 3.800 3.800 8,950 -0.04(-1.04%)
Nov 23, 2022 3.990 3.996 3.802 3.840 2,794 -0.16(-3.93%)
Nov 22, 2022 4.400 4.400 3.990 3.997 19,352 -0.52(-11.57%)
Nov 21, 2022 4.750 4.800 4.490 4.520 1,904 -0.23(-4.84%)
Nov 18, 2022 4.799 4.900 4.750 4.750 3,685 +0.05(+1.11%)
Nov 17, 2022 4.978 5.000 4.302 4.698 3,019 -0.20(-4.12%)
Nov 16, 2022 4.700 5.100 4.689 4.900 3,548 -0.20(-3.92%)
Nov 15, 2022 4.900 5.400 4.800 5.100 6,576 +0.14(+2.82%)
Nov 14, 2022 5.000 5.300 4.650 4.960 10,248 +0.36(+7.80%)
Nov 11, 2022 3.973 4.700 3.902 4.601 12,971 +0.60(+14.97%)
Nov 10, 2022 4.200 4.268 3.900 4.002 3,586 +0.10(+2.59%)
Nov 09, 2022 4.000 4.299 3.810 3.901 2,104 -0.25(-6.00%)
Nov 08, 2022 4.200 4.201 4.100 4.150 778 -0.05(-1.31%)
Nov 07, 2022 4.300 4.300 4.201 4.205 3,644 -0.09(-2.21%)
Nov 04, 2022 4.212 4.325 4.212 4.300 1,132 +0.09(+2.14%)
Nov 03, 2022 4.250 4.396 4.151 4.210 2,447 -0.08(-1.82%)
Nov 02, 2022 4.400 4.400 4.288 4.288 4,993 -0.01(-0.26%)
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.