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: 4:10 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, 2008 67.04 70.80 65.33 69.46 34,967 -0.80(-1.15%)
Jan 30, 2008 68.49 72.25 68.38 70.26 109,196 +2.20(+3.23%)
Jan 29, 2008 62.32 69.13 61.89 68.06 81,242 +6.65(+10.83%)
Jan 28, 2008 55.46 63.02 53.63 61.41 95,446 +5.90(+10.63%)
Jan 25, 2008 51.06 55.78 51.06 55.51 42,749 +5.15(+10.22%)
Jan 24, 2008 48.86 52.61 48.59 50.36 66,621 +1.98(+4.10%)
Jan 23, 2008 44.68 50.42 43.01 48.38 73,869 +3.81(+8.54%)
Jan 22, 2008 41.62 47.52 41.57 44.57 108,105 -2.41(-5.14%)
Jan 21, 2008 49.18 52.02 46.82 46.98 0 +0.00(+0.00%)
Jan 18, 2008 49.18 52.02 46.82 46.98 87,808 -1.56(-3.20%)
Jan 17, 2008 54.17 56.21 48.06 48.54 119,258 -4.56(-8.59%)
Jan 16, 2008 49.08 54.55 49.02 53.10 85,384 +3.22(+6.45%)
Jan 15, 2008 57.39 57.39 48.81 49.88 88,763 -7.51(-13.08%)
Jan 14, 2008 60.77 61.68 53.69 57.39 88,328 -3.75(-6.14%)
Jan 11, 2008 65.22 65.70 60.50 61.14 70,542 -4.02(-6.17%)
Jan 10, 2008 65.76 69.40 64.09 65.17 62,669 -3.11(-4.56%)
Jan 09, 2008 70.64 72.41 65.76 68.28 65,188 -3.06(-4.29%)
Jan 08, 2008 72.30 73.75 69.89 71.33 40,780 -0.80(-1.12%)
Jan 07, 2008 72.41 73.75 70.31 72.14 30,955 -0.27(-0.37%)
Jan 04, 2008 75.09 75.09 72.41 72.41 38,408 -3.54(-4.66%)
Jan 03, 2008 77.77 78.63 75.62 75.95 46,612 +0.27(+0.35%)
Jan 02, 2008 76.32 78.90 74.39 75.68 30,652 -0.64(-0.84%)
Jan 01, 2008 77.77 79.70 75.09 76.32 64,525 +0.00(+0.00%)
Dec 31, 2007 77.77 79.70 75.09 76.32 64,525 -0.38(-0.49%)
Dec 28, 2007 73.75 77.50 71.33 76.70 44,365 +2.95(+4.00%)
Dec 27, 2007 76.05 76.48 73.16 73.75 23,809 -2.57(-3.37%)
Dec 26, 2007 78.79 79.38 75.36 76.32 87,537 -2.47(-3.13%)
Dec 24, 2007 77.23 80.67 75.41 78.79 20,565 +1.56(+2.01%)
Dec 21, 2007 77.23 81.31 74.55 77.23 167,543 +1.61(+2.13%)
Dec 20, 2007 68.12 80.45 64.36 75.62 139,780 +7.51(+11.02%)
Dec 19, 2007 72.03 73.75 68.12 68.12 158,030 -3.75(-5.22%)
Dec 18, 2007 74.55 76.70 69.19 71.87 181,806 -1.39(-1.90%)
Dec 17, 2007 79.22 83.13 69.08 73.26 196,510 -9.33(-11.30%)
Dec 14, 2007 88.50 90.64 79.91 82.60 245,255 -6.70(-7.51%)
Dec 13, 2007 87.10 96.43 82.01 89.30 464,756 -0.80(-0.89%)
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.