Canada Markets closed

Xinyuan Real Estate Co., Ltd. (XIN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.5242-0.0258 (-4.69%)
At close: 03:59PM EDT
0.5210 -0.00 (-0.61%)
After hours: 07:25PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.54000.56000.52000.52000.520028,600
Aug 11, 20220.55000.60000.55000.55000.550082,500
Aug 10, 20220.51000.57000.50000.56000.5600107,200
Aug 09, 20220.54000.55000.49000.49000.490044,200
Aug 08, 20220.57000.57000.50000.52000.520066,000
Aug 05, 20220.59000.60000.53000.54000.540039,900
Aug 04, 20220.50000.60000.50000.57000.5700135,500
Aug 03, 20220.54000.57000.51000.53000.530094,300
Aug 02, 20220.45000.59000.45000.54000.5400323,600
Aug 01, 20220.70000.70000.30000.48000.48001,466,700
Jul 29, 20220.72000.78000.71000.72000.720084,400
Jul 28, 20220.75000.79000.73000.74000.740028,100
Jul 27, 20220.74000.75000.70000.72000.720024,600
Jul 26, 20220.65000.75000.65000.73000.730034,100
Jul 25, 20220.68000.77000.60000.70000.7000354,500
Jul 22, 20220.74000.74000.65000.65000.6500261,100
Jul 21, 20220.81000.83000.74000.74000.740089,100
Jul 20, 20220.84000.89000.78000.82000.820099,300
Jul 19, 20220.87000.92000.82000.91000.910058,600
Jul 18, 20220.84000.88000.81000.84000.840019,100
Jul 15, 20220.88000.88000.81000.88000.880033,500
Jul 14, 20220.80000.86000.77000.85000.850030,800
Jul 13, 20220.79000.84000.75000.81000.810023,000
Jul 12, 20220.84000.86000.81000.81000.81007,800
Jul 11, 20220.78000.85000.78000.84000.840017,100
Jul 08, 20220.80000.85000.80000.82000.820016,600
Jul 07, 20220.86000.86000.77000.83000.830017,200
Jul 06, 20220.79000.89000.79000.84000.840012,300
Jul 05, 20220.89000.89000.80000.82000.820029,000
Jul 01, 20220.80000.92000.80000.83000.830027,000
Jun 30, 20220.81000.82000.75000.80000.800024,400
Jun 29, 20220.88000.89000.71000.77000.7700101,100
Jun 28, 20220.72000.88000.72000.85000.8500111,600
Jun 27, 20220.80000.83000.79000.80000.800029,700
Jun 24, 20220.84000.84000.80000.80000.800018,200
Jun 23, 20220.80000.84000.79000.80000.800021,700
Jun 22, 20220.80000.86000.77000.82000.820042,400
Jun 21, 20220.81000.93000.80000.86000.8600161,300
Jun 17, 20220.83000.88000.77000.77000.770038,700
Jun 16, 20220.86000.86000.81000.81000.810023,300
Jun 15, 20220.85000.89000.82000.82000.820017,300
Jun 14, 20220.87000.87000.85000.85000.85009,400
Jun 13, 20220.91000.91000.85000.89000.890034,300
Jun 10, 20220.86000.92000.86000.89000.890023,200
Jun 09, 20220.87000.91000.86000.88000.880014,600
Jun 08, 20220.90000.92000.86000.91000.910027,400
Jun 07, 20220.91000.95000.86000.92000.920015,500
Jun 06, 20220.92000.94000.92000.92000.92007,700
Jun 03, 20220.90000.95000.90000.93000.93005,900
Jun 02, 20220.92000.96000.90000.94000.940036,400
Jun 01, 20220.91000.95000.87000.90000.900026,400
May 31, 20220.94000.97000.85000.92000.920029,400
May 27, 20220.95001.00000.94000.94000.940022,400
May 26, 20220.91001.02000.91000.96000.960057,000
May 25, 20220.87001.05000.86000.94000.940043,500
May 24, 20220.92000.95000.85000.88000.880062,600
May 23, 20221.07001.09000.84000.95000.9500242,400
May 20, 20221.19001.19001.07001.10001.100098,600
May 19, 20221.14001.17001.11001.16001.160051,900
May 18, 20221.11001.18001.11001.14001.140079,400
May 17, 20221.17001.18001.11001.18001.180056,300
May 16, 20221.12001.16001.12001.12001.120036,600
May 13, 20221.16001.18001.14001.15001.150033,200
May 12, 20221.14001.18001.14001.16001.160033,700
May 11, 20221.17001.18001.14001.17001.1700126,900
May 10, 20221.16001.16001.13001.14001.140089,600
May 09, 20221.14001.17001.10001.16001.1600270,900
May 06, 20221.14001.15001.10001.14001.140080,200
May 05, 20221.16001.16001.12001.15001.150096,900
May 04, 20221.13001.16001.11001.16001.160060,700
May 03, 20221.09001.14001.09001.13001.130050,900
May 02, 20221.05001.14001.05001.13001.1300121,900
Apr 29, 20221.08001.12001.04001.08001.080095,900
Apr 28, 20221.05001.07001.02001.06001.0600122,900
Apr 27, 20221.04001.06001.01001.05001.050084,200
Apr 26, 20221.05001.08001.01001.04001.040092,500
Apr 25, 20221.08001.13001.04001.09001.090094,300
Apr 22, 20220.96001.13000.95001.10001.1000154,600
Apr 21, 20221.01001.08000.95000.99000.990072,100
Apr 20, 20221.09001.11001.03001.04001.0400213,800
Apr 19, 20221.01001.08001.01001.03001.030042,900
Apr 18, 20221.02001.08001.02001.04001.040032,900
Apr 14, 20221.06001.08001.01001.03001.030043,300
Apr 13, 20221.00001.06000.96001.05001.0500101,700
Apr 12, 20221.07001.10001.01001.04001.040062,200
Apr 11, 20221.14001.15001.07001.08001.080064,900
Apr 08, 20221.09001.15001.08001.14001.140037,000
Apr 07, 20221.10001.12001.06001.08001.080038,100
Apr 06, 20221.10001.13001.07001.09001.090056,900
Apr 05, 20221.15001.17001.08001.14001.140084,400
Apr 04, 20221.12001.17001.09001.12001.120061,600
Apr 01, 20221.09001.17001.00001.09001.0900313,800
Mar 31, 20221.12001.15001.10001.12001.120061,500
Mar 30, 20221.10001.19001.07001.08001.0800110,400
Mar 29, 20221.12001.17001.07001.10001.100067,500
Mar 28, 20221.14001.20001.07001.11001.1100145,500
Mar 25, 20221.18001.20001.14001.16001.160060,900
Mar 24, 20221.18001.20001.13001.14001.140071,500
Mar 23, 20221.18001.23001.17001.21001.2100211,200
Mar 22, 20221.10001.18001.10001.17001.170092,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...