Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xinyuan Real Estate Ltd ADR (NY: XIN )

2.660 -0.020 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 0.0542 0.0552 0.0539 0.0545 13,837,319 +0.00(+0.31%)
Jun 29, 2009 0.0572 0.0578 0.0542 0.0543 22,160,020 -0.00(-3.44%)
Jun 26, 2009 0.0581 0.0582 0.0554 0.0563 34,178,120 -0.00(-3.32%)
Jun 25, 2009 0.0576 0.0584 0.0574 0.0582 16,604,736 -0.00(-2.54%)
Jun 24, 2009 0.0579 0.0603 0.0573 0.0597 24,401,018 +0.00(+5.97%)
Jun 23, 2009 0.0558 0.0587 0.0540 0.0563 19,220,660 +0.00(+1.05%)
Jun 22, 2009 0.0603 0.0603 0.0548 0.0558 33,745,760 -0.00(-5.15%)
Jun 19, 2009 0.0581 0.0605 0.0572 0.0588 44,083,648 +0.00(+7.87%)
Jun 18, 2009 0.0553 0.0559 0.0538 0.0545 16,500,569 +0.00(+1.41%)
Jun 17, 2009 0.0555 0.0560 0.0505 0.0537 42,255,748 -0.00(-1.69%)
Jun 16, 2009 0.0581 0.0589 0.0526 0.0547 50,871,564 -0.00(-6.20%)
Jun 15, 2009 0.0603 0.0606 0.0573 0.0583 26,442,244 -0.00(-3.75%)
Jun 12, 2009 0.0593 0.0611 0.0572 0.0605 54,441,628 +0.00(+3.00%)
Jun 11, 2009 0.0631 0.0631 0.0581 0.0588 51,995,748 -0.00(-6.30%)
Jun 10, 2009 0.0641 0.0641 0.0619 0.0627 30,428,380 -0.00(-0.53%)
Jun 09, 2009 0.0643 0.0643 0.0616 0.0631 30,922,694 -0.00(-0.53%)
Jun 08, 2009 0.0618 0.0639 0.0611 0.0634 41,775,228 +0.00(+2.31%)
Jun 05, 2009 0.0622 0.0642 0.0601 0.0620 68,237,088 +0.00(+2.50%)
Jun 04, 2009 0.0561 0.0626 0.0561 0.0605 81,914,240 +0.00(+7.80%)
Jun 03, 2009 0.0584 0.0584 0.0559 0.0561 33,686,304 -0.00(-3.33%)
Jun 02, 2009 0.0608 0.0608 0.0575 0.0580 46,300,268 -0.00(-3.63%)
Jun 01, 2009 0.0590 0.0610 0.0569 0.0602 48,638,296 +0.00(+3.47%)
May 29, 2009 0.0590 0.0590 0.0559 0.0582 44,604,476 -0.00(-0.29%)
May 28, 2009 0.0594 0.0596 0.0580 0.0584 33,683,928 +0.00(+2.81%)
May 27, 2009 0.0594 0.0597 0.0568 0.0568 61,481,280 -0.00(-0.74%)
May 26, 2009 0.0551 0.0584 0.0541 0.0572 81,864,296 +0.00(+9.15%)
May 22, 2009 0.0510 0.0542 0.0480 0.0524 143,994,704 +0.01(+25.60%)
May 21, 2009 0.0412 0.0420 0.0404 0.0417 10,029,907 -0.00(-0.60%)
May 20, 2009 0.0446 0.0454 0.0417 0.0420 10,110,529 -0.00(-5.31%)
May 19, 2009 0.0428 0.0451 0.0425 0.0443 22,789,536 +0.00(+4.36%)
May 18, 2009 0.0422 0.0429 0.0415 0.0425 4,582,950 +0.00(+1.00%)
May 15, 2009 0.0405 0.0420 0.0405 0.0420 9,183,261 +0.00(+5.04%)
May 14, 2009 0.0395 0.0406 0.0383 0.0400 3,534,392 +0.00(+1.93%)
May 13, 2009 0.0389 0.0400 0.0378 0.0393 9,991,975 -0.00(-3.51%)
May 12, 2009 0.0416 0.0425 0.0394 0.0407 11,844,014 -0.00(-3.01%)
May 11, 2009 0.0434 0.0446 0.0414 0.0420 13,739,218 -0.00(-5.31%)
May 08, 2009 0.0404 0.0450 0.0404 0.0443 15,741,323 +0.00(+11.65%)
May 07, 2009 0.0438 0.0456 0.0393 0.0397 17,083,472 -0.00(-8.35%)
May 06, 2009 0.0432 0.0437 0.0404 0.0433 25,296,300 +0.00(+0.78%)
May 05, 2009 0.0447 0.0458 0.0413 0.0430 22,459,082 -0.00(-5.37%)
May 04, 2009 0.0420 0.0460 0.0419 0.0454 49,268,760 +0.00(+9.76%)
May 01, 2009 0.0401 0.0414 0.0394 0.0414 14,868,635 +0.00(+4.24%)
Apr 30, 2009 0.0394 0.0420 0.0394 0.0397 25,598,214 +0.00(+0.43%)
Apr 29, 2009 0.0399 0.0406 0.0388 0.0395 16,032,179 +0.00(+0.86%)
Apr 28, 2009 0.0379 0.0395 0.0378 0.0392 19,150,620 +0.00(+0.65%)
Apr 27, 2009 0.0409 0.0409 0.0381 0.0389 10,805,802 -0.00(-4.73%)
Apr 24, 2009 0.0387 0.0416 0.0385 0.0409 19,819,258 +0.00(+5.88%)
Apr 23, 2009 0.0383 0.0394 0.0366 0.0386 15,535,488 +0.00(+0.88%)
Apr 22, 2009 0.0369 0.0410 0.0368 0.0383 21,796,390 +0.00(+1.11%)
Apr 21, 2009 0.0357 0.0381 0.0357 0.0378 14,875,413 +0.00(+4.90%)
Apr 20, 2009 0.0417 0.0417 0.0354 0.0361 29,061,974 -0.01(-13.51%)
Apr 17, 2009 0.0410 0.0418 0.0392 0.0417 11,615,467 +0.00(+3.12%)
Apr 16, 2009 0.0394 0.0420 0.0386 0.0405 21,398,276 +0.00(+2.78%)
Apr 15, 2009 0.0368 0.0394 0.0366 0.0394 5,575,857 +0.00(+6.12%)
Apr 14, 2009 0.0373 0.0373 0.0364 0.0371 4,647,043 -0.00(-1.78%)
Apr 13, 2009 0.0386 0.0386 0.0377 0.0378 4,975,356 -0.00(-1.10%)
Apr 09, 2009 0.0378 0.0389 0.0378 0.0382 3,044,122 +0.00(+2.02%)
Apr 08, 2009 0.0352 0.0385 0.0350 0.0374 11,527,592 +0.00(+5.45%)
Apr 07, 2009 0.0373 0.0375 0.0351 0.0355 7,308,034 -0.00(-9.05%)
Apr 06, 2009 0.0382 0.0393 0.0373 0.0390 6,200,496 +0.00(+2.65%)
Apr 03, 2009 0.0358 0.0383 0.0355 0.0380 11,310,103 +0.00(+5.85%)
Apr 02, 2009 0.0320 0.0382 0.0320 0.0359 19,304,730 +0.00(+12.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.