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 )

2.660 -0.020 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2008 0.0207 0.0213 0.0202 0.0205 9,702,307 -0.00(-2.40%)
Dec 30, 2008 0.0195 0.0210 0.0191 0.0210 16,260,012 +0.00(+5.48%)
Dec 29, 2008 0.0197 0.0210 0.0193 0.0199 8,695,844 +0.00(+1.28%)
Dec 26, 2008 0.0194 0.0205 0.0191 0.0197 6,355,675 +0.00(+3.08%)
Dec 24, 2008 0.0193 0.0201 0.0187 0.0191 1,101,829 -0.00(-1.30%)
Dec 23, 2008 0.0197 0.0203 0.0188 0.0193 4,900,442 +0.00(+0.00%)
Dec 22, 2008 0.0217 0.0217 0.0193 0.0193 7,488,303 -0.00(-7.63%)
Dec 19, 2008 0.0221 0.0221 0.0204 0.0209 6,832,865 +0.00(+2.05%)
Dec 18, 2008 0.0216 0.0229 0.0204 0.0205 25,675,388 -0.00(-8.61%)
Dec 17, 2008 0.0195 0.0229 0.0193 0.0225 19,396,528 +0.00(+17.62%)
Dec 16, 2008 0.0198 0.0198 0.0182 0.0191 18,649,172 +0.00(+0.89%)
Dec 15, 2008 0.0199 0.0202 0.0185 0.0189 12,815,636 -0.00(-4.66%)
Dec 12, 2008 0.0196 0.0202 0.0192 0.0198 17,536,046 -0.00(-2.88%)
Dec 11, 2008 0.0219 0.0219 0.0204 0.0204 31,027,454 -0.00(-6.90%)
Dec 10, 2008 0.0200 0.0222 0.0200 0.0219 29,657,956 +0.00(+13.48%)
Dec 09, 2008 0.0202 0.0210 0.0193 0.0193 9,742,024 -0.00(-7.63%)
Dec 08, 2008 0.0222 0.0222 0.0193 0.0209 29,557,952 +0.00(+0.81%)
Dec 05, 2008 0.0191 0.0211 0.0191 0.0208 16,837,802 +0.00(+2.49%)
Dec 04, 2008 0.0198 0.0219 0.0198 0.0203 13,569,294 -0.00(-2.82%)
Dec 03, 2008 0.0193 0.0209 0.0172 0.0209 19,678,704 +0.00(+17.54%)
Dec 02, 2008 0.0168 0.0185 0.0168 0.0177 17,297,986 +0.00(+5.50%)
Dec 01, 2008 0.0200 0.0200 0.0168 0.0168 16,013,629 -0.00(-16.32%)
Nov 28, 2008 0.0202 0.0211 0.0194 0.0201 10,042,512 -0.00(-0.42%)
Nov 26, 2008 0.0166 0.0203 0.0161 0.0202 38,580,088 +0.00(+24.36%)
Nov 25, 2008 0.0171 0.0171 0.0160 0.0162 25,675,388 -0.00(-4.46%)
Nov 24, 2008 0.0172 0.0172 0.0148 0.0170 38,742,520 +0.00(+13.48%)
Nov 21, 2008 0.0140 0.0159 0.0140 0.0150 18,151,412 +0.00(+1.71%)
Nov 20, 2008 0.0177 0.0181 0.0143 0.0147 35,006,336 -0.00(-19.35%)
Nov 19, 2008 0.0189 0.0198 0.0177 0.0182 24,963,230 -0.00(-4.82%)
Nov 18, 2008 0.0186 0.0195 0.0186 0.0192 12,314,307 +0.00(+0.00%)
Nov 17, 2008 0.0193 0.0198 0.0185 0.0192 9,758,671 -0.00(-4.20%)
Nov 14, 2008 0.0209 0.0218 0.0199 0.0200 14,037,209 -0.00(-2.86%)
Nov 13, 2008 0.0177 0.0214 0.0177 0.0206 30,804,614 +0.00(+13.95%)
Nov 12, 2008 0.0214 0.0218 0.0181 0.0181 11,849,840 -0.00(-15.69%)
Nov 11, 2008 0.0212 0.0231 0.0209 0.0214 13,702,831 -0.00(-7.27%)
Nov 10, 2008 0.0216 0.0286 0.0216 0.0231 65,278,704 +0.00(+15.06%)
Nov 07, 2008 0.0188 0.0202 0.0185 0.0201 11,247,675 +0.00(+8.64%)
Nov 06, 2008 0.0191 0.0209 0.0181 0.0185 19,863,848 -0.00(-9.09%)
Nov 05, 2008 0.0228 0.0228 0.0202 0.0204 19,253,954 -0.00(-9.36%)
Nov 04, 2008 0.0226 0.0230 0.0218 0.0225 21,832,658 +0.00(+2.69%)
Nov 03, 2008 0.0213 0.0219 0.0198 0.0219 31,909,536 +0.00(+2.77%)
Oct 31, 2008 0.0198 0.0214 0.0197 0.0213 9,265,428 +0.00(+4.55%)
Oct 30, 2008 0.0198 0.0205 0.0193 0.0204 16,160,127 +0.00(+5.22%)
Oct 29, 2008 0.0193 0.0198 0.0185 0.0193 15,979,739 +0.00(+4.55%)
Oct 28, 2008 0.0192 0.0193 0.0176 0.0185 24,900,920 +0.00(+3.77%)
Oct 27, 2008 0.0170 0.0185 0.0168 0.0178 23,506,094 +0.00(+0.95%)
Oct 24, 2008 0.0160 0.0183 0.0156 0.0177 22,004,486 +0.00(+0.96%)
Oct 23, 2008 0.0211 0.0211 0.0170 0.0175 21,654,648 -0.00(-13.33%)
Oct 22, 2008 0.0232 0.0232 0.0199 0.0202 15,787,341 -0.00(-12.09%)
Oct 21, 2008 0.0213 0.0232 0.0209 0.0230 30,480,106 +0.00(+9.20%)
Oct 20, 2008 0.0228 0.0228 0.0197 0.0210 24,157,964 +0.00(+13.64%)
Oct 17, 2008 0.0158 0.0191 0.0158 0.0185 24,629,566 +0.00(+9.45%)
Oct 16, 2008 0.0167 0.0177 0.0151 0.0169 23,212,502 -0.00(-0.99%)
Oct 15, 2008 0.0195 0.0198 0.0161 0.0171 18,635,616 -0.00(-14.35%)
Oct 14, 2008 0.0219 0.0244 0.0193 0.0199 26,326,900 -0.00(-7.06%)
Oct 13, 2008 0.0215 0.0226 0.0182 0.0214 33,867,168 +0.00(+20.28%)
Oct 10, 2008 0.0161 0.0189 0.0156 0.0178 47,891,060 +0.00(+18.44%)
Oct 09, 2008 0.0139 0.0165 0.0135 0.0151 36,635,296 +0.00(+15.48%)
Oct 08, 2008 0.0164 0.0179 0.0130 0.0130 93,618,648 -0.00(-26.19%)
Oct 07, 2008 0.0204 0.0210 0.0177 0.0177 17,610,722 -0.00(-11.39%)
Oct 06, 2008 0.0240 0.0244 0.0181 0.0199 71,398,104 -0.01(-21.00%)
Oct 03, 2008 0.0286 0.0286 0.0240 0.0252 35,747,508 -0.00(-7.69%)
Oct 02, 2008 0.0288 0.0288 0.0253 0.0273 22,783,234 -0.00(-4.97%)
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.