UK markets closed

Xinyuan Real Estate Co., Ltd. (XIN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.6500-0.0300 (-1.12%)
At close: 03:51PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.69992.70002.57002.65002.65003,693
02 May 20242.60002.68002.45002.68002.68004,700
01 May 20242.60002.70002.50002.63002.63009,400
30 Apr 20242.73002.74002.72002.74002.74001,900
29 Apr 20242.78002.78002.65002.72002.72002,800
26 Apr 20242.69002.72002.68002.72002.72001,600
25 Apr 20242.73002.73002.72002.72002.72001,800
24 Apr 20242.75002.75002.69002.73002.73001,900
23 Apr 20242.77002.77002.67002.71002.7100600
22 Apr 20242.55002.70002.52002.70002.70006,000
19 Apr 20242.58002.67002.57002.60002.60002,700
18 Apr 20242.57002.76002.57002.60002.60004,000
17 Apr 20242.57002.75002.57002.69002.69001,800
16 Apr 20242.69002.69002.57002.65002.65001,500
15 Apr 20242.64002.76002.64002.72002.72004,600
12 Apr 20242.70002.70002.64002.67002.67002,500
11 Apr 20242.74002.78002.60002.78002.78001,300
10 Apr 20242.68002.70002.68002.70002.70001,400
09 Apr 20242.65002.76002.65002.75002.75007,700
08 Apr 20242.69002.69002.68002.69002.69001,700
05 Apr 20242.69002.77002.60002.77002.77003,800
04 Apr 20242.77002.78002.75002.78002.78003,600
03 Apr 20242.62002.78002.62002.78002.78002,400
02 Apr 20242.71002.80002.70002.79002.79001,800
01 Apr 20242.69002.71002.67002.71002.71001,300
28 Mar 20242.60002.70002.60002.70002.70001,800
27 Mar 20242.74002.74002.57002.73002.73001,600
26 Mar 20242.72002.73002.55002.73002.73002,500
25 Mar 20242.57002.73002.51002.73002.73002,800
22 Mar 20242.76002.78002.65002.75002.75001,500
21 Mar 20242.61002.80002.61002.77002.77006,900
20 Mar 20242.71002.77002.71002.77002.77002,600
19 Mar 20242.72002.74002.72002.73002.73001,400
18 Mar 20242.64002.73002.64002.72002.72001,600
15 Mar 20242.60002.65002.60002.65002.65002,100
14 Mar 20242.63002.73002.57002.65002.65005,700
13 Mar 20242.72002.74002.65002.74002.74008,000
12 Mar 20242.51002.72002.51002.72002.72003,700
11 Mar 20242.60002.74002.60002.73002.73001,600
08 Mar 20242.48002.70002.48002.70002.70002,100
07 Mar 20242.48002.71002.35002.70002.70003,400
06 Mar 20242.60002.72002.50002.61002.61007,100
05 Mar 20242.70002.70002.64002.64002.64001,200
04 Mar 20242.69002.72002.69002.72002.72001,000
01 Mar 20242.65002.70002.61002.70002.70003,300
29 Feb 20242.66002.74002.66002.73002.73004,700
28 Feb 20242.72002.75002.66002.75002.75001,800
27 Feb 20242.67002.75002.66002.73002.73007,700
26 Feb 20242.72002.75002.68002.75002.75002,200
23 Feb 20242.73002.79002.67002.73002.73002,100
22 Feb 20242.68002.73002.67002.68002.68003,800
21 Feb 20242.70002.77002.70002.73002.73003,300
20 Feb 20242.79002.80002.73002.73002.73005,300
16 Feb 20242.67002.83002.67002.78002.78007,000
15 Feb 20242.78002.78002.78002.78002.78001,200
14 Feb 20242.59002.78002.59002.77002.77002,200
13 Feb 20242.75002.75002.61002.61002.6100500
12 Feb 20242.61002.85002.36002.64002.640015,300
09 Feb 20242.56002.85002.56002.76002.76001,900
08 Feb 20242.69002.70002.59002.65002.65002,600
07 Feb 20242.60002.70002.60002.70002.70004,800
06 Feb 20242.63002.70002.63002.70002.70001,600
05 Feb 20242.59002.70002.33002.68002.68004,400
02 Feb 20242.81002.81002.60002.61002.61003,100
01 Feb 20242.81002.83002.78002.78002.78001,800
31 Jan 20242.64002.85002.50002.85002.85005,900
30 Jan 20242.70002.75002.62002.75002.75004,000
29 Jan 20242.62002.75002.62002.64002.64001,800
26 Jan 20242.85002.85002.64002.75002.75003,000
25 Jan 20242.89002.89002.76002.81002.81001,600
24 Jan 20242.79002.89002.59002.83002.83006,100
23 Jan 20242.65002.79002.65002.79002.79006,900
22 Jan 20242.38002.75002.32002.72002.720010,300
19 Jan 20242.34002.60002.34002.52002.520016,100
18 Jan 20242.26002.44002.18002.44002.440017,200
17 Jan 20242.24002.31002.10002.17002.170014,000
16 Jan 20242.57002.64001.92002.17002.170048,300
12 Jan 20242.71002.71002.71002.71002.71001,100
11 Jan 20242.65002.73002.65002.73002.73002,100
10 Jan 20242.78002.79002.73002.74002.74001,900
09 Jan 20242.67002.77002.67002.72002.72003,200
08 Jan 20242.73002.78002.72002.75002.75008,100
05 Jan 20242.75002.75002.71002.71002.71001,300
04 Jan 20242.71002.76002.66002.72002.72006,100
03 Jan 20242.82002.82002.73002.79002.79002,500
02 Jan 20242.68002.69002.68002.69002.69007,000
29 Dec 20232.76002.76002.70002.72002.72003,900
28 Dec 20232.67002.77002.67002.74002.74002,500
27 Dec 20232.72002.84002.62002.84002.84003,600
26 Dec 20232.76002.76002.76002.76002.76001,500
22 Dec 20232.67002.85002.66002.84002.84009,100
21 Dec 20232.77002.79002.69002.79002.79002,400
20 Dec 20232.69002.81002.61002.81002.81007,000
19 Dec 20232.65002.73002.57002.70002.70005,000
18 Dec 20232.72002.73002.57002.65002.65006,400
15 Dec 20232.62002.80002.60002.66002.66004,600
14 Dec 20232.61002.81002.57002.63002.63008,600
13 Dec 20232.78002.79002.73002.73002.73001,300
12 Dec 20232.83002.83002.73002.81002.81003,300
11 Dec 20232.73002.82002.73002.81002.81008,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...