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 )

4.010 +0.020 (+0.50%)
Official Closing Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 29, 2013 0.2024 0.2071 0.2006 0.2009 6,739,216 +0.00(+0.18%)
Nov 27, 2013 0.1980 0.2009 0.1977 0.2006 6,392,711 +0.00(+1.47%)
Nov 26, 2013 0.2013 0.2035 0.1940 0.1977 8,690,904 -0.00(-0.91%)
Nov 25, 2013 0.2024 0.2060 0.1973 0.1995 11,140,497 -0.00(-0.72%)
Nov 22, 2013 0.1998 0.2035 0.1933 0.2009 19,631,756 +0.00(+0.18%)
Nov 21, 2013 0.2017 0.2066 0.2006 0.2006 10,006,084 -0.00(-0.36%)
Nov 20, 2013 0.2038 0.2093 0.2007 0.2013 13,827,168 -0.00(-1.42%)
Nov 19, 2013 0.2046 0.2122 0.1984 0.2042 31,012,852 -0.01(-3.93%)
Nov 18, 2013 0.2166 0.2205 0.2100 0.2126 17,641,948 -0.00(-1.02%)
Nov 15, 2013 0.2060 0.2213 0.2049 0.2147 31,337,890 +0.01(+4.97%)
Nov 14, 2013 0.2307 0.2376 0.1966 0.2046 75,993,512 -0.01(-4.41%)
Nov 12, 2013 0.2184 0.2197 0.2117 0.2140 10,951,375 -0.00(-1.84%)
Nov 11, 2013 0.2133 0.2210 0.2083 0.2180 25,652,846 +0.00(+1.40%)
Nov 08, 2013 0.2287 0.2287 0.2113 0.2150 29,385,654 -0.02(-6.55%)
Nov 07, 2013 0.2297 0.2301 0.2214 0.2301 16,348,205 +0.00(+0.73%)
Nov 06, 2013 0.2297 0.2331 0.2264 0.2284 8,463,194 +0.00(+0.15%)
Nov 05, 2013 0.2318 0.2321 0.2254 0.2281 11,348,823 -0.00(-1.59%)
Nov 04, 2013 0.2217 0.2318 0.2210 0.2318 10,488,088 +0.01(+3.90%)
Nov 01, 2013 0.2194 0.2244 0.2167 0.2231 14,389,150 +0.00(+1.52%)
Oct 31, 2013 0.2150 0.2237 0.2087 0.2197 18,484,770 +0.00(+1.71%)
Oct 30, 2013 0.2261 0.2271 0.2130 0.2160 32,045,342 -0.01(-4.73%)
Oct 29, 2013 0.2318 0.2331 0.2247 0.2267 12,712,199 -0.00(-1.31%)
Oct 28, 2013 0.2284 0.2361 0.2264 0.2297 20,469,744 +0.00(+1.33%)
Oct 25, 2013 0.2314 0.2334 0.2227 0.2267 25,430,190 -0.01(-2.31%)
Oct 24, 2013 0.2371 0.2384 0.2294 0.2321 12,796,012 -0.00(-1.84%)
Oct 23, 2013 0.2395 0.2404 0.2311 0.2364 16,755,835 -0.00(-1.94%)
Oct 22, 2013 0.2458 0.2492 0.2395 0.2411 14,543,698 -0.00(-1.37%)
Oct 21, 2013 0.2455 0.2458 0.2388 0.2445 13,890,032 +0.00(+0.69%)
Oct 18, 2013 0.2445 0.2472 0.2388 0.2428 19,897,084 +0.00(+0.42%)
Oct 17, 2013 0.2314 0.2445 0.2311 0.2418 35,170,556 +0.01(+5.40%)
Oct 16, 2013 0.2197 0.2331 0.2197 0.2294 26,308,512 +0.01(+5.06%)
Oct 15, 2013 0.2097 0.2251 0.2097 0.2184 27,264,616 +0.01(+4.32%)
Oct 14, 2013 0.2087 0.2103 0.2060 0.2093 4,567,895 -0.00(-0.95%)
Oct 11, 2013 0.2110 0.2137 0.2053 0.2113 9,951,259 +0.00(+0.00%)
Oct 10, 2013 0.2033 0.2113 0.2016 0.2113 18,442,878 +0.01(+4.30%)
Oct 09, 2013 0.2016 0.2043 0.1966 0.2026 13,712,314 +0.00(+0.50%)
Oct 08, 2013 0.2083 0.2143 0.2009 0.2016 29,887,756 -0.01(-3.37%)
Oct 07, 2013 0.2016 0.2100 0.2009 0.2087 10,664,373 +0.00(+1.96%)
Oct 04, 2013 0.2009 0.2053 0.2009 0.2046 7,676,747 +0.00(+1.33%)
Oct 03, 2013 0.2043 0.2056 0.2003 0.2020 12,143,391 -0.00(-1.47%)
Oct 02, 2013 0.2053 0.2066 0.2013 0.2050 7,193,395 -0.00(-0.33%)
Oct 01, 2013 0.1983 0.2066 0.1983 0.2056 10,670,584 +0.00(+0.82%)
Sep 27, 2013 0.2046 0.2070 0.2009 0.2040 14,935,861 -0.00(-1.14%)
Sep 26, 2013 0.2076 0.2102 0.2046 0.2063 9,985,597 -0.00(-0.81%)
Sep 25, 2013 0.2066 0.2123 0.2063 0.2080 13,016,309 +0.00(+0.81%)
Sep 24, 2013 0.2093 0.2097 0.2063 0.2063 11,984,932 -0.00(-1.44%)
Sep 23, 2013 0.2123 0.2123 0.2066 0.2093 11,779,743 -0.00(-1.57%)
Sep 20, 2013 0.2143 0.2143 0.2060 0.2127 28,757,936 +0.00(+0.47%)
Sep 19, 2013 0.2127 0.2224 0.2117 0.2117 39,406,932 +0.00(+0.00%)
Sep 18, 2013 0.2053 0.2130 0.2009 0.2117 26,147,752 +0.01(+3.95%)
Sep 17, 2013 0.2023 0.2070 0.2009 0.2036 16,574,414 +0.00(+1.50%)
Sep 16, 2013 0.2009 0.2087 0.1996 0.2006 26,907,506 +0.00(+0.67%)
Sep 13, 2013 0.2009 0.2010 0.1983 0.1993 9,700,357 -0.00(-0.83%)
Sep 12, 2013 0.2020 0.2036 0.1976 0.2009 13,298,294 -0.00(-0.66%)
Sep 11, 2013 0.2036 0.2043 0.1983 0.2023 14,056,853 -0.00(-0.33%)
Sep 10, 2013 0.2023 0.2060 0.1993 0.2030 29,260,456 +0.00(+1.85%)
Sep 09, 2013 0.1956 0.2030 0.1956 0.1993 27,319,704 +0.00(+2.23%)
Sep 06, 2013 0.1976 0.1999 0.1926 0.1949 21,203,220 -0.00(-1.69%)
Sep 05, 2013 0.1959 0.1996 0.1926 0.1983 28,894,658 +0.00(+1.37%)
Sep 04, 2013 0.1926 0.1996 0.1906 0.1956 33,421,348 +0.00(+2.10%)
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.