Xinyuan Real Estate Co Ltd American Depositary Shares Historical Stock Prices

XIN 
$4.99
*  
0.08
1.58%
Get XIN Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading XIN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.15 5.17 4.99 4.99 185,986
04/27/2016 5 5.12 4.9335 5.07 145,230
04/26/2016 4.99 5.08 4.82 5.02 620,060
04/25/2016 5.16 5.23 5.015 5.02 370,351
04/22/2016 5.25 5.34 5.211 5.23 87,835
04/21/2016 5.38 5.43 5.23 5.27 215,831
04/20/2016 5.22 5.4436 5.21 5.35 198,270
04/19/2016 5.5 5.5099 5.16 5.23 521,051
04/18/2016 5.3 5.55 5.3 5.5 517,479
04/15/2016 5.4 5.5 5.39 5.4 616,499
04/14/2016 5.48 5.5 5.39 5.47 388,743
04/13/2016 5.38 5.495 5.26 5.44 644,110
04/12/2016 5.3 5.46 5.26 5.38 908,754
04/11/2016 5.01 5.29 5.01 5.23 583,242
04/08/2016 4.91 5.11 4.91 5.01 580,543
04/07/2016 4.82 4.98 4.82 4.89 540,829
04/06/2016 4.63 4.86 4.62 4.79 501,672
04/05/2016 4.45 4.66 4.41 4.57 317,243
04/04/2016 4.5 4.6 4.5 4.54 365,399
04/01/2016 4.34 4.5 4.34 4.49 293,002
03/31/2016 4.39 4.47 4.375 4.43 376,948
03/30/2016 4.28 4.48 4.24 4.4 391,352
03/29/2016 4.39 4.4274 4.07 4.16 712,884
03/28/2016 4.1 4.46 4.09 4.4 322,461
03/24/2016 4.07 4.17 4 4.1 273,591
03/23/2016 4.26 4.26 4.09 4.09 278,479
03/22/2016 4.2 4.3101 4.11 4.23 267,940
03/21/2016 4.16 4.35 4.06 4.17 543,473
03/18/2016 4.5 4.5 4 4.16 712,370
03/17/2016 4.45 4.51 4.32 4.49 330,204
03/16/2016 4.2 4.49 4.2 4.44 826,960
03/15/2016 4.25 4.5 3.92 4.09 1,236,017
03/14/2016 3.99 4.34 3.98 4.29 887,255
03/11/2016 3.75 4.02 3.75 4 514,710
03/10/2016 3.95 3.95 3.86 3.9 348,843
03/09/2016 3.97 4.04 3.93 3.93 231,961
03/08/2016 3.87 4 3.8 3.97 286,825
03/07/2016 3.94 4.03 3.88 3.9 300,199
03/04/2016 3.95 4.05 3.93 3.95 281,281
03/03/2016 3.95 4.1 3.93 3.97 530,241
03/02/2016 3.91 4 3.87 3.98 337,803
03/01/2016 3.7 3.985 3.64 3.9 450,721
02/29/2016 3.98 3.99 3.65 3.9 434,208
02/26/2016 4 4 3.9 3.98 261,380
02/25/2016 3.85 4 3.82 3.99 401,851
02/24/2016 3.59 3.85 3.59 3.85 350,283
02/23/2016 3.68 3.7083 3.63 3.67 180,784
02/22/2016 3.63 3.7065 3.52 3.65 221,972
02/19/2016 3.56 3.6444 3.55 3.61 109,968
02/18/2016 3.51 3.66 3.5 3.64 207,019
02/17/2016 3.36 3.58 3.36 3.51 158,443
02/16/2016 3.14 3.4401 3.14 3.36 181,823
02/12/2016 3.14 3.23 3.14 3.16 102,724
02/11/2016 3.12 3.215 3.1 3.13 171,122
02/10/2016 3.16 3.285 3.151 3.16 199,046
02/09/2016 3.16 3.2999 3.13 3.13 276,052
02/08/2016 3.63 3.65 3.18 3.22 733,836
02/05/2016 3.8 3.8 3.6201 3.68 116,943
02/04/2016 3.55 3.8 3.55 3.78 213,391
02/03/2016 3.62 3.65 3.51 3.55 186,796
02/02/2016 3.71 3.71 3.6 3.62 150,418
02/01/2016 3.53 3.77 3.53 3.71 184,828
01/29/2016 3.5 3.65 3.48 3.64 166,245
01/28/2016 3.33 3.5 3.29 3.49 155,124
01/27/2016 3.31 3.3603 3.26 3.3 130,558
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?