Canada markets open in 4 hours 12 minutes

Xinyuan Real Estate Co., Ltd. (XIN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.8500+0.2400 (+9.20%)
At close: 03:59PM EST
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20232.65002.89002.62002.85002.85009,100
Nov 28, 20232.60002.70002.60002.61002.61003,900
Nov 27, 20232.70002.79002.58002.69002.690016,800
Nov 24, 20232.76002.82002.75002.78002.78001,600
Nov 22, 20232.69002.85002.59002.83002.83002,600
Nov 21, 20232.66002.84002.62002.82002.82004,900
Nov 20, 20232.69002.82002.63002.72002.72002,800
Nov 17, 20232.74002.74002.69002.69002.6900900
Nov 16, 20232.75002.83002.69002.83002.83002,900
Nov 15, 20232.82002.84002.66002.80002.80003,900
Nov 14, 20232.84002.84002.77002.80002.80002,600
Nov 13, 20232.80002.84002.73002.84002.84001,000
Nov 10, 20232.65002.84002.65002.84002.84002,100
Nov 09, 20232.75002.75002.75002.75002.7500300
Nov 08, 20232.75002.87002.67002.87002.87006,800
Nov 07, 20232.87002.87002.68002.80002.80004,600
Nov 06, 20232.80002.89002.80002.89002.8900700
Nov 03, 20232.80002.89002.50002.89002.890038,000
Nov 02, 20232.62002.87002.62002.87002.87005,300
Nov 01, 20232.73002.90002.73002.80002.8000900
Oct 31, 20232.66002.94002.58002.94002.940011,400
Oct 30, 20232.60002.89002.60002.73002.73006,100
Oct 27, 20232.69002.87002.67002.67002.67001,500
Oct 26, 20232.67002.85002.55002.85002.85007,200
Oct 25, 20232.67002.85002.67002.85002.85002,100
Oct 24, 20232.78002.88002.60002.76002.76008,000
Oct 23, 20232.76002.83002.76002.76002.76001,000
Oct 20, 20232.78002.88002.69002.88002.88004,100
Oct 19, 20232.60002.97002.55002.97002.970015,200
Oct 18, 20232.79002.79002.65002.66002.66001,600
Oct 17, 20232.76002.78002.76002.78002.7800400
Oct 16, 20232.83002.89002.76002.84002.84004,000
Oct 13, 20232.87002.91002.75002.91002.91008,200
Oct 12, 20232.81002.85002.78002.85002.85009,400
Oct 11, 20232.89002.89002.80002.85002.85001,800
Oct 10, 20232.85002.87002.81002.86002.860010,400
Oct 09, 20232.81002.92002.81002.92002.92001,700
Oct 06, 20232.85002.92002.83002.89002.89004,000
Oct 05, 20232.86002.86002.81002.85002.85004,500
Oct 04, 20232.80002.90002.80002.90002.90002,400
Oct 03, 20232.83002.97002.82002.97002.97002,300
Oct 02, 20232.95002.98002.87002.89002.89008,200
Sept 29, 20232.87002.95002.82002.89002.89009,600
Sept 28, 20232.89002.89002.82002.88002.88002,600
Sept 27, 20232.91002.92002.89002.90002.90002,700
Sept 26, 20232.96002.99002.90002.92002.92006,300
Sept 25, 20232.83002.99002.83002.99002.990022,200
Sept 22, 20232.81002.84002.80002.83002.83006,100
Sept 21, 20232.82002.88002.68002.83002.83005,100
Sept 20, 20232.62002.90002.49002.90002.900075,000
Sept 19, 20232.76002.80002.51002.60002.600047,400
Sept 18, 20232.72002.75002.69002.74002.74003,100
Sept 15, 20232.83002.99002.59002.75002.750061,200
Sept 14, 20232.74002.97002.74002.91002.910025,400
Sept 13, 20232.95003.06002.71002.74002.740067,400
Sept 12, 20232.90003.08002.90002.98002.980028,000
Sept 11, 20233.23003.23002.90002.98002.980032,300
Sept 08, 20233.23003.26003.13003.23003.230013,800
Sept 07, 20233.15003.23003.12003.23003.23007,400
Sept 06, 20233.54003.54003.06003.23003.230087,400
Sept 05, 20233.09003.60003.09003.54003.540095,400
Sept 01, 20233.00003.09002.93003.04003.040014,500
Aug 31, 20232.89003.17002.80003.05003.050077,100
Aug 30, 20232.75002.96002.73002.92002.920094,800
Aug 29, 20232.15003.20002.15003.09003.0900976,200
Aug 28, 20232.03002.09002.03002.08002.080012,800
Aug 25, 20232.11002.11002.00002.02002.02004,700
Aug 24, 20232.50002.50002.00002.00002.000027,900
Aug 23, 20232.55002.65002.28002.35002.350016,400
Aug 22, 20232.58002.65002.55002.56002.56006,100
Aug 21, 20232.72002.76002.59002.60002.600011,200
Aug 18, 20232.89002.91002.65002.76002.760030,700
Aug 17, 20233.03003.03002.92002.92002.920016,000
Aug 16, 20233.10003.10003.05003.08003.08004,700
Aug 15, 20233.06003.13003.03003.13003.13002,500
Aug 14, 20233.10003.11003.10003.11003.11001,000
Aug 11, 20233.20003.26003.11003.11003.11009,200
Aug 10, 20233.12003.18003.12003.12003.12004,600
Aug 09, 20233.14003.16003.12003.12003.12001,900
Aug 08, 20233.12003.20003.11003.19003.190032,500
Aug 07, 20233.15003.17003.12003.12003.12006,700
Aug 04, 20233.19003.19003.11003.16003.160013,200
Aug 03, 20233.23003.41003.16003.19003.190013,900
Aug 02, 20233.28003.32003.19003.31003.31002,700
Aug 01, 20233.31003.42003.14003.26003.260010,000
Jul 31, 20233.27003.33003.25003.33003.330013,400
Jul 28, 20233.20003.34003.10003.26003.260045,800
Jul 27, 20233.16003.23003.10003.19003.190017,000
Jul 26, 20233.17003.21003.15003.18003.18006,900
Jul 25, 20233.23003.24003.14003.16003.16003,400
Jul 24, 20233.29003.29003.05003.14003.140026,300
Jul 21, 20233.23003.29003.14003.14003.140012,800
Jul 20, 20233.22003.22003.17003.20003.20003,500
Jul 19, 20233.19003.29003.15003.19003.190032,300
Jul 18, 20233.25003.30003.10003.18003.180035,600
Jul 17, 20233.40003.45003.22003.22003.220039,200
Jul 14, 20233.48003.48003.25003.33003.330018,300
Jul 13, 20233.23003.47003.23003.41003.41009,300
Jul 12, 20233.45003.45003.25003.27003.270019,800
Jul 11, 20233.45003.50003.40003.41003.410012,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...