Skip to main content

Xinyuan Real Estate Ltd ADR (NY: XIN )

2.590 -0.030 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 19.84 19.95 19.31 19.31 30,258 -0.48(-2.44%)
Apr 29, 2010 19.95 20.11 19.52 19.79 23,973 +0.27(+1.37%)
Apr 28, 2010 19.52 19.74 19.47 19.52 25,944 +0.00(+0.00%)
Apr 27, 2010 19.90 20.38 19.36 19.52 59,880 -0.64(-3.19%)
Apr 26, 2010 20.43 20.92 19.74 20.17 62,512 -0.05(-0.27%)
Apr 23, 2010 19.68 20.27 19.68 20.22 41,724 +0.64(+3.29%)
Apr 22, 2010 20.49 20.54 19.58 19.58 62,552 -0.86(-4.20%)
Apr 21, 2010 20.65 20.81 20.33 20.44 45,034 -0.05(-0.26%)
Apr 20, 2010 20.38 21.08 20.17 20.49 35,608 +0.11(+0.53%)
Apr 19, 2010 21.08 21.08 20.11 20.38 73,342 -0.70(-3.31%)
Apr 16, 2010 21.45 21.61 20.97 21.08 46,863 -0.59(-2.72%)
Apr 15, 2010 21.72 21.99 21.51 21.67 17,077 -0.27(-1.22%)
Apr 14, 2010 21.45 21.99 21.35 21.94 32,398 +0.48(+2.25%)
Apr 13, 2010 21.08 21.45 21.02 21.45 26,448 +0.21(+1.01%)
Apr 12, 2010 20.97 21.56 20.97 21.24 46,078 +0.21(+1.02%)
Apr 09, 2010 21.45 21.47 21.02 21.02 31,392 -0.38(-1.75%)
Apr 08, 2010 21.19 21.56 21.19 21.40 22,719 -0.11(-0.50%)
Apr 07, 2010 21.45 21.88 20.97 21.51 29,993 +0.05(+0.25%)
Apr 06, 2010 20.49 22.37 20.38 21.45 87,317 +0.97(+4.71%)
Apr 05, 2010 21.13 21.40 19.84 20.49 142,499 -1.29(-5.91%)
Apr 01, 2010 21.35 21.78 21.78 21.78 53,380 +0.38(+1.75%)
Mar 31, 2010 21.45 21.56 21.29 21.40 14,197 -0.21(-0.99%)
Mar 30, 2010 21.56 21.61 21.35 21.61 25,487 +0.05(+0.25%)
Mar 29, 2010 21.61 21.61 21.35 21.56 22,181 +0.11(+0.50%)
Mar 26, 2010 21.61 21.77 21.35 21.45 21,347 -0.11(-0.50%)
Mar 25, 2010 21.45 21.88 21.40 21.56 38,460 +0.11(+0.50%)
Mar 24, 2010 21.78 21.78 21.40 21.45 29,480 -0.27(-1.23%)
Mar 23, 2010 22.10 22.10 21.35 21.72 51,784 -0.21(-0.98%)
Mar 22, 2010 22.04 22.04 21.61 21.94 33,269 -0.27(-1.21%)
Mar 19, 2010 22.47 22.53 21.78 22.20 23,580 -0.32(-1.43%)
Mar 18, 2010 22.26 22.53 22.15 22.53 21,819 +0.43(+1.94%)
Mar 17, 2010 21.72 22.42 21.72 22.10 25,714 +0.38(+1.73%)
Mar 16, 2010 21.72 22.04 21.61 21.72 53,232 -0.05(-0.25%)
Mar 15, 2010 21.67 21.78 21.56 21.78 61,202 -0.32(-1.46%)
Mar 12, 2010 22.90 22.90 21.99 22.10 33,859 -0.05(-0.24%)
Mar 11, 2010 22.63 22.69 21.88 22.15 46,254 -0.27(-1.20%)
Mar 10, 2010 22.69 22.90 22.31 22.42 42,090 +0.00(+0.00%)
Mar 09, 2010 22.63 23.06 22.26 22.42 67,844 -0.38(-1.65%)
Mar 08, 2010 21.40 22.85 21.08 22.79 122,935 +1.56(+7.32%)
Mar 05, 2010 21.45 21.83 21.24 21.24 52,804 -0.11(-0.50%)
Mar 04, 2010 21.35 21.40 21.02 21.35 35,861 +0.05(+0.25%)
Mar 03, 2010 21.83 21.83 20.97 21.29 37,708 -0.27(-1.24%)
Mar 02, 2010 21.67 21.72 21.19 21.56 34,834 +0.16(+0.75%)
Mar 01, 2010 20.76 21.88 20.76 21.40 49,310 +0.48(+2.31%)
Feb 26, 2010 20.49 21.02 20.43 20.92 36,970 +0.38(+1.83%)
Feb 25, 2010 20.38 20.65 20.17 20.54 31,918 -0.11(-0.52%)
Feb 24, 2010 20.70 20.81 20.49 20.65 37,514 -0.11(-0.52%)
Feb 23, 2010 21.45 21.45 20.65 20.76 31,148 -0.54(-2.52%)
Feb 22, 2010 21.19 21.40 20.86 21.29 32,567 +0.11(+0.51%)
Feb 19, 2010 20.97 21.67 20.92 21.19 34,004 -0.05(-0.25%)
Feb 18, 2010 21.45 21.72 20.81 21.24 34,553 -0.43(-1.98%)
Feb 17, 2010 22.04 22.15 21.45 21.67 27,198 -0.32(-1.46%)
Feb 16, 2010 22.31 22.63 21.51 21.99 45,580 -0.05(-0.24%)
Feb 12, 2010 21.94 22.04 22.04 22.04 45,139 +0.38(+1.73%)
Feb 11, 2010 22.47 22.79 20.92 21.67 81,562 +1.07(+5.21%)
Feb 10, 2010 20.22 20.60 19.84 20.60 36,352 +0.64(+3.23%)
Feb 09, 2010 20.11 20.38 19.95 19.95 9,387 -0.05(-0.27%)
Feb 08, 2010 20.92 21.29 17.75 20.01 22,230 -0.70(-3.37%)
Feb 05, 2010 20.65 20.81 19.25 20.70 39,280 +0.00(+0.00%)
Feb 04, 2010 21.19 21.40 20.70 20.70 35,193 -1.02(-4.69%)
Feb 03, 2010 21.24 21.99 21.19 21.72 14,991 +0.11(+0.50%)
Feb 02, 2010 20.97 21.88 20.97 21.61 24,850 +0.54(+2.54%)
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.