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 )

3.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Feb 29, 2012 0.0393 0.0398 0.0379 0.0385 15,895,993 -0.00(-2.78%)
Feb 28, 2012 0.0412 0.0412 0.0396 0.0396 16,711,645 -0.00(-3.08%)
Feb 27, 2012 0.0406 0.0410 0.0395 0.0409 11,322,451 +0.00(+0.78%)
Feb 24, 2012 0.0402 0.0409 0.0399 0.0406 11,660,568 +0.00(+0.39%)
Feb 23, 2012 0.0404 0.0417 0.0396 0.0404 37,378,160 +0.00(+3.21%)
Feb 22, 2012 0.0371 0.0391 0.0371 0.0391 18,740,980 +0.00(+5.06%)
Feb 21, 2012 0.0385 0.0388 0.0373 0.0373 9,357,292 -0.00(-3.26%)
Feb 17, 2012 0.0385 0.0385 0.0382 0.0385 7,872,721 -0.00(-0.00%)
Feb 16, 2012 0.0377 0.0385 0.0363 0.0385 6,796,676 +0.00(+0.82%)
Feb 15, 2012 0.0368 0.0384 0.0368 0.0382 12,683,504 +0.00(+2.53%)
Feb 14, 2012 0.0365 0.0373 0.0365 0.0373 3,965,618 +0.00(+0.85%)
Feb 13, 2012 0.0371 0.0377 0.0368 0.0369 13,282,204 -0.00(-0.42%)
Feb 10, 2012 0.0377 0.0380 0.0371 0.0371 5,291,307 -0.00(-3.28%)
Feb 09, 2012 0.0380 0.0385 0.0374 0.0384 2,890,463 +0.00(+1.67%)
Feb 08, 2012 0.0379 0.0382 0.0374 0.0377 7,252,841 +0.00(+0.42%)
Feb 07, 2012 0.0377 0.0382 0.0371 0.0376 9,684,278 -0.00(-0.42%)
Feb 06, 2012 0.0379 0.0385 0.0374 0.0377 11,763,797 -0.00(-2.04%)
Feb 03, 2012 0.0385 0.0391 0.0384 0.0385 12,361,734 +0.00(+0.00%)
Feb 02, 2012 0.0374 0.0385 0.0373 0.0385 10,872,393 +0.00(+1.24%)
Feb 01, 2012 0.0380 0.0382 0.0376 0.0380 6,563,124 +0.00(+1.68%)
Jan 31, 2012 0.0374 0.0380 0.0373 0.0374 8,906,788 -0.00(-0.83%)
Jan 30, 2012 0.0377 0.0377 0.0365 0.0377 11,998,621 +0.00(+0.00%)
Jan 27, 2012 0.0373 0.0377 0.0358 0.0377 17,676,766 +0.00(+1.69%)
Jan 26, 2012 0.0374 0.0382 0.0369 0.0371 20,020,048 -0.00(-2.48%)
Jan 25, 2012 0.0382 0.0382 0.0374 0.0380 12,947,332 +0.00(+0.41%)
Jan 24, 2012 0.0371 0.0382 0.0369 0.0379 14,827,644 +0.00(+1.26%)
Jan 23, 2012 0.0369 0.0376 0.0357 0.0374 16,047,433 +0.00(+1.28%)
Jan 20, 2012 0.0379 0.0380 0.0349 0.0369 18,228,972 -0.00(-1.26%)
Jan 19, 2012 0.0346 0.0374 0.0346 0.0374 26,729,906 +0.00(+8.18%)
Jan 18, 2012 0.0332 0.0346 0.0330 0.0346 15,331,066 +0.00(+4.27%)
Jan 17, 2012 0.0325 0.0346 0.0322 0.0332 22,285,734 +0.00(+2.88%)
Jan 13, 2012 0.0310 0.0324 0.0309 0.0322 14,694,712 +0.00(+4.64%)
Jan 12, 2012 0.0307 0.0310 0.0305 0.0308 10,149,602 +0.00(+1.03%)
Jan 11, 2012 0.0291 0.0308 0.0291 0.0305 12,104,394 +0.00(+2.65%)
Jan 10, 2012 0.0285 0.0299 0.0283 0.0297 11,208,092 +0.00(+5.59%)
Jan 09, 2012 0.0285 0.0286 0.0280 0.0281 4,755,829 +0.00(+0.00%)
Jan 06, 2012 0.0281 0.0283 0.0278 0.0281 4,318,745 -0.00(-0.56%)
Jan 05, 2012 0.0280 0.0286 0.0280 0.0283 3,140,298 +0.00(+0.00%)
Jan 04, 2012 0.0281 0.0283 0.0278 0.0283 4,318,491 +0.00(+2.86%)
Dec 30, 2011 0.0274 0.0278 0.0267 0.0275 7,295,265 +0.00(+0.57%)
Dec 29, 2011 0.0275 0.0278 0.0270 0.0274 6,013,208 +0.00(+0.58%)
Dec 28, 2011 0.0274 0.0280 0.0270 0.0272 5,511,439 -0.00(-0.57%)
Dec 27, 2011 0.0286 0.0286 0.0270 0.0274 12,067,376 -0.00(-4.92%)
Dec 23, 2011 0.0289 0.0291 0.0283 0.0288 3,355,660 +0.00(+0.55%)
Dec 21, 2011 0.0277 0.0286 0.0275 0.0286 4,243,120 +0.00(+3.41%)
Dec 20, 2011 0.0274 0.0283 0.0272 0.0277 11,180,297 +0.00(+1.73%)
Dec 19, 2011 0.0275 0.0278 0.0272 0.0272 4,685,992 -0.00(-1.70%)
Dec 16, 2011 0.0277 0.0281 0.0275 0.0277 8,374,108 +0.00(+0.57%)
Dec 15, 2011 0.0278 0.0285 0.0275 0.0275 10,793,588 -0.00(-1.13%)
Dec 14, 2011 0.0281 0.0285 0.0275 0.0278 6,512,559 +0.00(+0.00%)
Dec 13, 2011 0.0288 0.0291 0.0278 0.0278 5,781,563 -0.00(-4.84%)
Dec 12, 2011 0.0302 0.0302 0.0291 0.0292 5,375,327 -0.00(-3.13%)
Dec 09, 2011 0.0300 0.0308 0.0283 0.0302 13,510,350 +0.00(+0.00%)
Dec 08, 2011 0.0300 0.0302 0.0299 0.0302 8,794,973 +0.00(+1.59%)
Dec 07, 2011 0.0292 0.0303 0.0292 0.0297 14,860,590 +0.00(+1.07%)
Dec 06, 2011 0.0291 0.0297 0.0283 0.0294 6,594,099 +0.00(+1.63%)
Dec 05, 2011 0.0291 0.0305 0.0277 0.0289 25,151,328 -0.00(-1.60%)
Dec 02, 2011 0.0302 0.0303 0.0291 0.0294 9,166,482 -0.00(-3.11%)
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.