Canada markets open in 3 hours 38 minutes

Xinyuan Real Estate Co., Ltd. (XIN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.7300+0.0200 (+0.74%)
At close: 03:45PM EDT
2.7500 +0.02 (+0.73%)
After hours: 06:06PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.75002.75002.69002.73002.73001,900
Apr 23, 20242.77002.77002.67002.71002.7100600
Apr 22, 20242.55002.70002.52002.70002.70006,000
Apr 19, 20242.58002.67002.57002.60002.60002,700
Apr 18, 20242.57002.76002.57002.60002.60004,000
Apr 17, 20242.57002.75002.57002.69002.69001,800
Apr 16, 20242.69002.69002.57002.65002.65001,500
Apr 15, 20242.64002.76002.64002.72002.72004,600
Apr 12, 20242.70002.70002.64002.67002.67002,500
Apr 11, 20242.74002.78002.60002.78002.78001,300
Apr 10, 20242.68002.70002.68002.70002.70001,400
Apr 09, 20242.65002.76002.65002.75002.75007,700
Apr 08, 20242.69002.69002.68002.69002.69001,700
Apr 05, 20242.69002.77002.60002.77002.77003,800
Apr 04, 20242.77002.78002.75002.78002.78003,600
Apr 03, 20242.62002.78002.62002.78002.78002,400
Apr 02, 20242.71002.80002.70002.79002.79001,800
Apr 01, 20242.69002.71002.67002.71002.71001,300
Mar 28, 20242.60002.70002.60002.70002.70001,800
Mar 27, 20242.74002.74002.57002.73002.73001,600
Mar 26, 20242.72002.73002.55002.73002.73002,500
Mar 25, 20242.57002.73002.51002.73002.73002,800
Mar 22, 20242.76002.78002.65002.75002.75001,500
Mar 21, 20242.61002.80002.61002.77002.77006,900
Mar 20, 20242.71002.77002.71002.77002.77002,600
Mar 19, 20242.72002.74002.72002.73002.73001,400
Mar 18, 20242.64002.73002.64002.72002.72001,600
Mar 15, 20242.60002.65002.60002.65002.65002,100
Mar 14, 20242.63002.73002.57002.65002.65005,700
Mar 13, 20242.72002.74002.65002.74002.74008,000
Mar 12, 20242.51002.72002.51002.72002.72003,700
Mar 11, 20242.60002.74002.60002.73002.73001,600
Mar 08, 20242.48002.70002.48002.70002.70002,100
Mar 07, 20242.48002.71002.35002.70002.70003,400
Mar 06, 20242.60002.72002.50002.61002.61007,100
Mar 05, 20242.70002.70002.64002.64002.64001,200
Mar 04, 20242.69002.72002.69002.72002.72001,000
Mar 01, 20242.65002.70002.61002.70002.70003,300
Feb 29, 20242.66002.74002.66002.73002.73004,700
Feb 28, 20242.72002.75002.66002.75002.75001,800
Feb 27, 20242.67002.75002.66002.73002.73007,700
Feb 26, 20242.72002.75002.68002.75002.75002,200
Feb 23, 20242.73002.79002.67002.73002.73002,100
Feb 22, 20242.68002.73002.67002.68002.68003,800
Feb 21, 20242.70002.77002.70002.73002.73003,300
Feb 20, 20242.79002.80002.73002.73002.73005,300
Feb 16, 20242.67002.83002.67002.78002.78007,000
Feb 15, 20242.78002.78002.78002.78002.78001,200
Feb 14, 20242.59002.78002.59002.77002.77002,200
Feb 13, 20242.75002.75002.61002.61002.6100500
Feb 12, 20242.61002.85002.36002.64002.640015,300
Feb 09, 20242.56002.85002.56002.76002.76001,900
Feb 08, 20242.69002.70002.59002.65002.65002,600
Feb 07, 20242.60002.70002.60002.70002.70004,800
Feb 06, 20242.63002.70002.63002.70002.70001,600
Feb 05, 20242.59002.70002.33002.68002.68004,400
Feb 02, 20242.81002.81002.60002.61002.61003,100
Feb 01, 20242.81002.83002.78002.78002.78001,800
Jan 31, 20242.64002.85002.50002.85002.85005,900
Jan 30, 20242.70002.75002.62002.75002.75004,000
Jan 29, 20242.62002.75002.62002.64002.64001,800
Jan 26, 20242.85002.85002.64002.75002.75003,000
Jan 25, 20242.89002.89002.76002.81002.81001,600
Jan 24, 20242.79002.89002.59002.83002.83006,100
Jan 23, 20242.65002.79002.65002.79002.79006,900
Jan 22, 20242.38002.75002.32002.72002.720010,300
Jan 19, 20242.34002.60002.34002.52002.520016,100
Jan 18, 20242.26002.44002.18002.44002.440017,200
Jan 17, 20242.24002.31002.10002.17002.170014,000
Jan 16, 20242.57002.64001.92002.17002.170048,300
Jan 12, 20242.71002.71002.71002.71002.71001,100
Jan 11, 20242.65002.73002.65002.73002.73002,100
Jan 10, 20242.78002.79002.73002.74002.74001,900
Jan 09, 20242.67002.77002.67002.72002.72003,200
Jan 08, 20242.73002.78002.72002.75002.75008,100
Jan 05, 20242.75002.75002.71002.71002.71001,300
Jan 04, 20242.71002.76002.66002.72002.72006,100
Jan 03, 20242.82002.82002.73002.79002.79002,500
Jan 02, 20242.68002.69002.68002.69002.69007,000
Dec 29, 20232.76002.76002.70002.72002.72003,900
Dec 28, 20232.67002.77002.67002.74002.74002,500
Dec 27, 20232.72002.84002.62002.84002.84003,600
Dec 26, 20232.76002.76002.76002.76002.76001,500
Dec 22, 20232.67002.85002.66002.84002.84009,100
Dec 21, 20232.77002.79002.69002.79002.79002,400
Dec 20, 20232.69002.81002.61002.81002.81007,000
Dec 19, 20232.65002.73002.57002.70002.70005,000
Dec 18, 20232.72002.73002.57002.65002.65006,400
Dec 15, 20232.62002.80002.60002.66002.66004,600
Dec 14, 20232.61002.81002.57002.63002.63008,600
Dec 13, 20232.78002.79002.73002.73002.73001,300
Dec 12, 20232.83002.83002.73002.81002.81003,300
Dec 11, 20232.73002.82002.73002.81002.81008,600
Dec 08, 20232.73002.84002.73002.75002.75002,100
Dec 07, 20232.78002.86002.76002.85002.85003,900
Dec 06, 20232.76002.87002.73002.87002.87001,500
Dec 05, 20232.81002.92002.74002.87002.870011,600
Dec 04, 20232.76002.85002.73002.81002.81004,400
Dec 01, 20232.79002.82002.76002.82002.82002,300
Nov 30, 20232.78002.84002.73002.84002.84002,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...