Xinyi Glass Holdings Limited (XYIGF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:44PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| May 02, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| May 01, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Apr 30, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 10,000 |
| Apr 29, 2024 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 5,554 |
| Apr 26, 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1,450 |
| Apr 25, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Apr 24, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Apr 23, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Apr 22, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Apr 19, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 192 |
| Apr 18, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Apr 17, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,100 |
| Apr 16, 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| Apr 15, 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| Apr 12, 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| Apr 11, 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| Apr 10, 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| Apr 09, 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 2,750 |
| Apr 08, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Apr 05, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Apr 04, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 270 |
| Apr 03, 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
| Apr 02, 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
| Apr 01, 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
| Mar 28, 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 698 |
| Mar 27, 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| Mar 26, 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| Mar 25, 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| Mar 22, 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1,150 |
| Mar 21, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Mar 20, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Mar 19, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Mar 18, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Mar 15, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Mar 14, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Mar 13, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Mar 12, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Mar 11, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 554 |
| Mar 08, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Mar 07, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Mar 06, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Mar 05, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Mar 04, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 2,679 |
| Mar 01, 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
| Feb 29, 2024 | 1.0000 | 1.0000 | 0.9860 | 0.9860 | 0.9860 | 12,923 |
| Feb 28, 2024 | 0.9679 | 0.9679 | 0.9679 | 0.9679 | 0.9679 | - |
| Feb 27, 2024 | 0.9482 | 0.9679 | 0.9482 | 0.9679 | 0.9679 | 49,362 |
| Feb 26, 2024 | 0.9282 | 0.9498 | 0.9277 | 0.9498 | 0.9498 | 14,114 |
| Feb 23, 2024 | 0.9541 | 0.9541 | 0.9541 | 0.9541 | 0.9541 | - |
| Feb 22, 2024 | 0.9541 | 0.9541 | 0.9541 | 0.9541 | 0.9541 | 1,900 |
| Feb 21, 2024 | 0.8622 | 0.8622 | 0.8622 | 0.8622 | 0.8622 | - |
| Feb 20, 2024 | 0.8622 | 0.8622 | 0.8622 | 0.8622 | 0.8622 | 3,070 |
| Feb 16, 2024 | 0.8919 | 0.9129 | 0.8919 | 0.9129 | 0.9129 | 7,107 |
| Feb 15, 2024 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 11,880 |
| Feb 14, 2024 | 0.8166 | 0.8166 | 0.8166 | 0.8166 | 0.8166 | - |
| Feb 13, 2024 | 0.8166 | 0.8166 | 0.8166 | 0.8166 | 0.8166 | - |
| Feb 12, 2024 | 0.8166 | 0.8166 | 0.8166 | 0.8166 | 0.8166 | 1,263 |
| Feb 09, 2024 | 0.8358 | 0.8358 | 0.8358 | 0.8358 | 0.8358 | - |
| Feb 08, 2024 | 0.8358 | 0.8358 | 0.8358 | 0.8358 | 0.8358 | - |
| Feb 07, 2024 | 0.8164 | 0.8358 | 0.8164 | 0.8358 | 0.8358 | 1,561 |
| Feb 06, 2024 | 0.8078 | 0.8078 | 0.8078 | 0.8078 | 0.8078 | - |
| Feb 05, 2024 | 0.8078 | 0.8078 | 0.8078 | 0.8078 | 0.8078 | - |
| Feb 02, 2024 | 0.8078 | 0.8078 | 0.8078 | 0.8078 | 0.8078 | - |
| Feb 01, 2024 | 0.8078 | 0.8078 | 0.8078 | 0.8078 | 0.8078 | - |
| Jan 31, 2024 | 0.8037 | 0.8078 | 0.8037 | 0.8078 | 0.8078 | 1,539 |
| Jan 30, 2024 | 0.9266 | 0.9266 | 0.9266 | 0.9266 | 0.9266 | - |
| Jan 29, 2024 | 0.9266 | 0.9266 | 0.9266 | 0.9266 | 0.9266 | - |
| Jan 26, 2024 | 0.9266 | 0.9266 | 0.9266 | 0.9266 | 0.9266 | - |
| Jan 25, 2024 | 0.9266 | 0.9266 | 0.9266 | 0.9266 | 0.9266 | - |
| Jan 24, 2024 | 0.9516 | 0.9516 | 0.9109 | 0.9266 | 0.9266 | 18,645 |
| Jan 23, 2024 | 0.9073 | 0.9073 | 0.8789 | 0.8789 | 0.8789 | 9,003 |
| Jan 22, 2024 | 0.9105 | 0.9105 | 0.9105 | 0.9105 | 0.9105 | - |
| Jan 19, 2024 | 0.9105 | 0.9105 | 0.9105 | 0.9105 | 0.9105 | - |
| Jan 18, 2024 | 0.9105 | 0.9105 | 0.9105 | 0.9105 | 0.9105 | 2,223 |
| Jan 17, 2024 | 0.9459 | 0.9459 | 0.9100 | 0.9100 | 0.9100 | 12,494 |
| Jan 16, 2024 | 0.9072 | 0.9135 | 0.9072 | 0.9135 | 0.9135 | 29,962 |
| Jan 12, 2024 | 0.9518 | 0.9518 | 0.9518 | 0.9518 | 0.9518 | - |
| Jan 11, 2024 | 0.9518 | 0.9518 | 0.9518 | 0.9518 | 0.9518 | - |
| Jan 10, 2024 | 0.9674 | 0.9674 | 0.9518 | 0.9518 | 0.9518 | 7,634 |
| Jan 09, 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 5,645 |
| Jan 08, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 168,680 |
| Jan 05, 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| Jan 04, 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 104,461 |
| Jan 03, 2024 | 1.1260 | 1.1260 | 1.1220 | 1.1220 | 1.1220 | 9,035 |
| Jan 02, 2024 | 1.1160 | 1.1160 | 1.0850 | 1.1160 | 1.1160 | 51,378 |
| Dec 29, 2023 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 7,829 |
| Dec 28, 2023 | 1.1560 | 1.1600 | 1.0800 | 1.1600 | 1.1600 | 55,036 |
| Dec 27, 2023 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 453,406 |
| Dec 26, 2023 | 1.1180 | 1.1180 | 1.0700 | 1.0700 | 1.0700 | 17,143 |
| Dec 22, 2023 | 1.0800 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 9,185 |
| Dec 21, 2023 | 1.0240 | 1.0680 | 1.0240 | 1.0450 | 1.0450 | 67,368 |
| Dec 20, 2023 | 1.0220 | 1.0600 | 1.0220 | 1.0600 | 1.0600 | 16,217 |
| Dec 19, 2023 | 1.0220 | 1.1100 | 1.0220 | 1.1100 | 1.1100 | 26,079 |
| Dec 18, 2023 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 18,392 |
| Dec 15, 2023 | 1.0380 | 1.1100 | 1.0380 | 1.0600 | 1.0600 | 46,488 |
| Dec 14, 2023 | 1.0000 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 44,871 |
| Dec 13, 2023 | 1.0720 | 1.0720 | 1.0220 | 1.0220 | 1.0220 | 13,806 |
| Dec 12, 2023 | 1.0740 | 1.0800 | 1.0740 | 1.0780 | 1.0780 | 32,249 |
| Dec 11, 2023 | 1.0560 | 1.1500 | 1.0560 | 1.1280 | 1.1280 | 323,629 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.