Canada markets closed

Xinyuan Real Estate Co., Ltd. (XIN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.4800+0.1299 (+2.99%)
At close: 03:47PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20224.41004.56004.41004.48004.480017,000
Dec 01, 20224.39004.50004.34004.35004.350011,400
Nov 30, 20224.04004.50004.04004.42004.420015,600
Nov 29, 20223.70004.59003.69004.27004.270036,100
Nov 28, 20223.50003.90003.36003.76003.760010,900
Nov 28, 20221:10 Stock Split
Nov 25, 20224.00004.30003.80003.80003.80008,950
Nov 23, 20224.00004.00003.80003.80003.80002,780
Nov 22, 20224.40004.40004.00004.00004.000019,580
Nov 21, 20224.80004.80004.50004.50004.50001,900
Nov 18, 20224.80004.90004.80004.80004.80003,690
Nov 17, 20225.00005.00004.30004.70004.70003,020
Nov 16, 20224.70005.10004.70004.90004.90003,550
Nov 15, 20224.90005.40004.80005.10005.10006,580
Nov 14, 20225.00005.30004.70005.00005.000010,250
Nov 11, 20224.00004.70003.90004.60004.600012,970
Nov 10, 20224.20004.30003.90004.00004.00003,590
Nov 09, 20224.00004.30003.80003.90003.90002,100
Nov 08, 20224.20004.20004.10004.20004.2000780
Nov 07, 20224.30004.30004.20004.20004.20003,640
Nov 04, 20224.20004.30004.20004.30004.30001,110
Nov 03, 20224.30004.40004.20004.20004.20002,450
Nov 02, 20224.40004.40004.30004.30004.30004,990
Nov 01, 20224.20004.40004.00004.30004.30002,570
Oct 31, 20224.50004.50004.20004.30004.3000900
Oct 28, 20224.20004.40004.20004.40004.4000360
Oct 27, 20224.20004.50004.20004.30004.30001,530
Oct 26, 20224.20004.50004.20004.40004.4000430
Oct 25, 20224.60004.60004.20004.20004.20002,630
Oct 24, 20224.70004.80004.20004.20004.200012,390
Oct 21, 20224.90005.00004.60004.80004.80001,130
Oct 20, 20224.70005.00004.60004.60004.6000770
Oct 19, 20224.80005.10004.60004.70004.70001,930
Oct 18, 20225.20005.30004.70004.80004.80003,630
Oct 17, 20225.20005.30004.80004.80004.80004,390
Oct 14, 20225.40005.40004.90004.90004.90003,960
Oct 13, 20225.10005.40005.10005.30005.30001,370
Oct 12, 20225.40005.40005.10005.40005.40001,880
Oct 11, 20225.50005.50004.90005.10005.10007,610
Oct 10, 20225.50005.70005.40005.40005.40002,310
Oct 07, 20225.60006.00005.40005.60005.600017,190
Oct 06, 20225.50005.60005.40005.40005.4000510
Oct 05, 20225.60005.60005.30005.50005.50001,000
Oct 04, 20225.60005.60005.20005.50005.50003,890
Oct 03, 20225.20005.60005.20005.30005.3000740
Sept 30, 20225.60005.60005.20005.30005.30001,500
Sept 29, 20225.50005.70005.40005.50005.5000150
Sept 28, 20225.40005.80005.30005.60005.60004,190
Sept 27, 20225.30005.70004.90005.30005.30004,080
Sept 26, 20225.60005.60005.20005.60005.60002,810
Sept 23, 20225.60005.80005.20005.60005.60003,090
Sept 22, 20225.40005.70005.20005.60005.60007,610
Sept 21, 20225.30005.60005.20005.50005.5000880
Sept 20, 20225.40005.50005.30005.40005.40002,290
Sept 19, 20225.60005.70005.40005.40005.40004,520
Sept 16, 20225.40006.00005.40005.60005.60006,650
Sept 15, 20225.80005.90005.50005.60005.60001,250
Sept 14, 20225.60005.90005.50005.80005.80001,480
Sept 13, 20225.50005.90005.50005.70005.70001,980
Sept 12, 20225.50005.90005.50005.80005.80001,600
Sept 09, 20225.60005.60005.30005.50005.5000960
Sept 08, 20225.50005.80005.20005.60005.60006,530
Sept 07, 20225.30005.70005.00005.50005.50004,060
Sept 06, 20225.20005.60005.20005.50005.50001,370
Sept 02, 20225.90005.90004.90005.10005.10005,650
Sept 01, 20225.00006.00004.40005.60005.600025,910
Aug 31, 20225.10005.30005.00005.10005.10002,720
Aug 30, 20225.30005.50004.90005.30005.30003,230
Aug 29, 20225.10005.50004.90005.00005.00004,250
Aug 26, 20225.60005.80005.00005.40005.40003,710
Aug 25, 20224.70005.80004.70005.30005.300022,410
Aug 24, 20224.40004.70004.40004.60004.60005,460
Aug 23, 20224.40004.60004.30004.30004.300013,040
Aug 22, 20224.90004.90004.50004.50004.50002,470
Aug 19, 20225.20005.20004.70004.70004.70001,840
Aug 18, 20224.90005.40004.80005.10005.10003,480
Aug 17, 20225.50005.50003.80004.90004.900025,020
Aug 16, 20225.40005.60005.30005.40005.40002,370
Aug 15, 20225.40005.50005.20005.50005.50004,290
Aug 12, 20225.40005.60005.20005.20005.20002,860
Aug 11, 20225.50006.00005.50005.50005.50008,250
Aug 10, 20225.10005.70005.00005.60005.600010,720
Aug 09, 20225.40005.50004.90004.90004.90004,420
Aug 08, 20225.70005.70005.00005.20005.20006,600
Aug 05, 20225.90006.00005.30005.40005.40003,990
Aug 04, 20225.00006.00005.00005.70005.700013,550
Aug 03, 20225.40005.70005.10005.30005.30009,430
Aug 02, 20224.50005.90004.50005.40005.400032,360
Aug 01, 20227.00007.00003.00004.80004.8000146,670
Jul 29, 20227.20007.80007.10007.20007.20008,440
Jul 28, 20227.50007.90007.30007.40007.40002,810
Jul 27, 20227.40007.50007.00007.20007.20002,460
Jul 26, 20226.50007.50006.50007.30007.30003,410
Jul 25, 20226.80007.70006.00007.00007.000035,450
Jul 22, 20227.40007.40006.50006.50006.500026,110
Jul 21, 20228.10008.30007.40007.40007.40008,910
Jul 20, 20228.40008.90007.80008.20008.20009,930
Jul 19, 20228.70009.20008.20009.10009.10005,860
Jul 18, 20228.40008.80008.10008.40008.40001,910
Jul 15, 20228.80008.80008.10008.80008.80003,350
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...