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: 4:10 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 (%)
Mar 31, 2010 0.0336 0.0338 0.0334 0.0336 9,054,837 -0.00(-0.99%)
Mar 30, 2010 0.0338 0.0339 0.0335 0.0339 16,255,256 +0.00(+0.25%)
Mar 29, 2010 0.0339 0.0339 0.0335 0.0338 14,146,845 +0.00(+0.50%)
Mar 26, 2010 0.0339 0.0341 0.0335 0.0336 13,614,956 -0.00(-0.50%)
Mar 25, 2010 0.0336 0.0343 0.0336 0.0338 24,528,728 +0.00(+0.50%)
Mar 24, 2010 0.0341 0.0341 0.0336 0.0336 18,801,616 -0.00(-1.23%)
Mar 23, 2010 0.0346 0.0346 0.0335 0.0341 33,026,468 -0.00(-0.98%)
Mar 22, 2010 0.0346 0.0346 0.0339 0.0344 21,218,246 -0.00(-1.21%)
Mar 19, 2010 0.0352 0.0353 0.0341 0.0348 15,039,034 -0.00(-1.43%)
Mar 18, 2010 0.0349 0.0353 0.0347 0.0353 13,915,563 +0.00(+1.94%)
Mar 17, 2010 0.0341 0.0352 0.0341 0.0346 16,399,733 +0.00(+1.73%)
Mar 16, 2010 0.0341 0.0346 0.0339 0.0341 33,949,932 -0.00(-0.25%)
Mar 15, 2010 0.0340 0.0341 0.0338 0.0341 39,033,140 -0.00(-1.46%)
Mar 12, 2010 0.0359 0.0359 0.0345 0.0346 21,594,242 -0.00(-0.24%)
Mar 11, 2010 0.0355 0.0356 0.0343 0.0347 29,499,448 -0.00(-1.20%)
Mar 10, 2010 0.0356 0.0359 0.0350 0.0352 26,843,688 +0.00(+0.00%)
Mar 09, 2010 0.0355 0.0362 0.0349 0.0352 43,268,988 -0.00(-1.65%)
Mar 08, 2010 0.0336 0.0358 0.0330 0.0357 78,404,104 +0.00(+7.32%)
Mar 05, 2010 0.0336 0.0342 0.0333 0.0333 33,677,268 -0.00(-0.50%)
Mar 04, 2010 0.0335 0.0336 0.0330 0.0335 22,871,346 +0.00(+0.25%)
Mar 03, 2010 0.0342 0.0342 0.0329 0.0334 24,049,518 -0.00(-1.24%)
Mar 02, 2010 0.0340 0.0341 0.0332 0.0338 22,216,384 +0.00(+0.75%)
Mar 01, 2010 0.0325 0.0343 0.0325 0.0336 31,448,398 +0.00(+2.31%)
Feb 26, 2010 0.0321 0.0330 0.0320 0.0328 23,578,510 +0.00(+1.83%)
Feb 25, 2010 0.0320 0.0324 0.0316 0.0322 20,356,260 -0.00(-0.52%)
Feb 24, 2010 0.0325 0.0326 0.0321 0.0324 23,925,612 -0.00(-0.52%)
Feb 23, 2010 0.0336 0.0336 0.0324 0.0325 19,865,276 -0.00(-2.52%)
Feb 22, 2010 0.0332 0.0336 0.0327 0.0334 20,770,188 +0.00(+0.51%)
Feb 19, 2010 0.0329 0.0340 0.0328 0.0332 21,686,874 -0.00(-0.25%)
Feb 18, 2010 0.0336 0.0341 0.0326 0.0333 22,037,066 -0.00(-1.98%)
Feb 17, 2010 0.0346 0.0347 0.0336 0.0340 17,346,264 -0.00(-1.46%)
Feb 16, 2010 0.0350 0.0355 0.0337 0.0345 29,069,940 -0.00(-0.24%)
Feb 12, 2010 0.0344 0.0346 0.0346 0.0346 28,788,360 +0.00(+1.73%)
Feb 11, 2010 0.0352 0.0357 0.0328 0.0340 52,018,104 +0.00(+5.21%)
Feb 10, 2010 0.0317 0.0323 0.0311 0.0323 23,184,678 +0.00(+3.23%)
Feb 09, 2010 0.0315 0.0320 0.0313 0.0313 5,987,289 -0.00(-0.27%)
Feb 08, 2010 0.0328 0.0334 0.0278 0.0314 14,177,880 -0.00(-3.37%)
Feb 05, 2010 0.0324 0.0326 0.0302 0.0325 25,051,936 +0.00(+0.00%)
Feb 04, 2010 0.0332 0.0336 0.0325 0.0325 22,445,288 -0.00(-4.69%)
Feb 03, 2010 0.0333 0.0345 0.0332 0.0341 9,560,922 +0.00(+0.50%)
Feb 02, 2010 0.0329 0.0343 0.0329 0.0339 15,848,699 +0.00(+2.54%)
Feb 01, 2010 0.0333 0.0336 0.0330 0.0330 13,798,198 -0.00(-1.01%)
Jan 29, 2010 0.0341 0.0341 0.0328 0.0334 22,599,754 -0.00(-0.75%)
Jan 28, 2010 0.0339 0.0341 0.0330 0.0336 12,727,166 -0.00(-0.50%)
Jan 27, 2010 0.0341 0.0343 0.0336 0.0338 12,151,399 -0.00(-1.47%)
Jan 26, 2010 0.0340 0.0347 0.0336 0.0343 18,982,838 +0.00(+0.00%)
Jan 25, 2010 0.0346 0.0347 0.0341 0.0343 19,887,632 -0.00(-0.73%)
Jan 22, 2010 0.0349 0.0351 0.0342 0.0346 16,040,384 -0.00(-1.67%)
Jan 21, 2010 0.0355 0.0355 0.0348 0.0352 20,921,324 -0.00(-1.42%)
Jan 20, 2010 0.0362 0.0362 0.0352 0.0357 18,637,520 -0.00(-1.85%)
Jan 19, 2010 0.0362 0.0364 0.0352 0.0363 25,537,808 +0.00(+1.17%)
Jan 15, 2010 0.0361 0.0359 0.0359 0.0359 27,385,210 -0.00(-1.84%)
Jan 14, 2010 0.0367 0.0369 0.0363 0.0366 16,883,938 -0.00(-1.14%)
Jan 13, 2010 0.0369 0.0372 0.0357 0.0370 23,028,784 +0.00(+0.00%)
Jan 12, 2010 0.0377 0.0377 0.0365 0.0370 22,586,674 -0.00(-1.57%)
Jan 11, 2010 0.0389 0.0389 0.0368 0.0376 21,315,158 -0.00(-2.61%)
Jan 08, 2010 0.0390 0.0390 0.0379 0.0386 16,338,732 -0.00(-1.50%)
Jan 07, 2010 0.0392 0.0394 0.0383 0.0392 13,393,187 -0.00(-0.64%)
Jan 06, 2010 0.0389 0.0399 0.0387 0.0394 20,517,146 +0.00(+2.18%)
Jan 05, 2010 0.0378 0.0392 0.0378 0.0386 15,382,806 +0.00(+2.00%)
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.