Xinyuan Real Estate Co Ltd Historical Stock Prices

XIN 
$2.66
*  
0.21
8.57%
Get XIN Alerts
*Delayed - data as of Aug. 27, 2015  -  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 26-MAY-2015 TO 26-AUG-2015

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  2.51  2.6999  2.46  2.66 87,847
08/26/2015 2.44 2.48 2.4 2.45 69,075
08/25/2015 2.46 2.5199 2.39 2.42 88,001
08/24/2015 2.3 2.47 2.2001 2.42 315,563
08/21/2015 2.66 2.7 2.52 2.59 314,030
08/20/2015 2.8 2.85 2.74 2.77 131,323
08/19/2015 2.91 2.91 2.85 2.89 47,930
08/18/2015 2.87 2.9 2.85 2.9 36,525
08/17/2015 2.85 2.9 2.83 2.86 74,874
08/14/2015 2.9 2.91 2.8 2.89 83,587
08/13/2015 2.913 2.93 2.87 2.9 91,906
08/12/2015 3.02 3.02 2.77 2.94 340,580
08/11/2015 2.85 2.9899 2.85 2.89 162,312
08/10/2015 2.75 2.95 2.719 2.9 173,179
08/07/2015 2.71 2.75 2.71 2.73 44,476
08/06/2015 2.7 2.75 2.66 2.69 60,109
08/05/2015 2.72 2.75 2.71 2.73 106,370
08/04/2015 2.72 2.72 2.67 2.7 48,366
08/03/2015 2.75 2.75 2.71 2.73 28,145
07/31/2015 2.73 2.78 2.7 2.76 60,300
07/30/2015 2.735 2.78 2.71 2.74 31,989
07/29/2015 2.69 2.74 2.67 2.74 78,693
07/28/2015 2.64 2.7 2.5799 2.68 147,267
07/27/2015 2.61 2.635 2.48 2.62 272,158
07/24/2015 2.73 2.77 2.62 2.66 137,556
07/23/2015 2.78 2.84 2.75 2.75 114,910
07/22/2015 2.85 2.86 2.8 2.8 41,433
07/21/2015 2.81 2.9 2.79 2.86 38,968
07/20/2015 2.84 2.8601 2.7801 2.795 104,034
07/17/2015 2.91 2.93 2.84 2.87 100,326
07/16/2015 2.88 2.94 2.87 2.93 69,671
07/15/2015 2.95 2.9799 2.87 2.88 83,614
07/14/2015 3.04 3.04 2.96 2.97 40,225
07/13/2015 3.02 3.09 2.99 3.02 79,467
07/10/2015 3.03 3.06 2.94 2.99 165,761
07/09/2015 2.9 3.1 2.87 2.88 245,192
07/08/2015 2.93 2.9601 2.75 2.77 280,685
07/07/2015 3.02 3.02 2.82 2.93 298,897
07/06/2015 3.13 3.15 3 3.03 310,801
07/02/2015 3.12 3.23 3.08 3.19 271,992
07/01/2015 3.22 3.2417 3.02 3.02 226,638
06/30/2015 3.1 3.24 3.03 3.22 212,925
06/29/2015 3.25 3.255 3.05 3.08 202,975
06/26/2015 3.23 3.2776 3.18 3.25 157,925
06/25/2015 3.24 3.33 3.19 3.28 221,196
06/24/2015 3.2 3.29 3.15 3.23 193,958
06/23/2015 3.1 3.25 3.02 3.25 301,300
06/22/2015 3.24 3.24 3.05 3.08 350,362
06/19/2015 3.22 3.29 3.2 3.22 235,831
06/18/2015 3.25 3.28 3.2 3.27 150,016
06/17/2015 3.23 3.28 3.18 3.25 150,761
06/16/2015 3.24 3.28 3.05 3.25 285,784
06/15/2015 3.16 3.36 3.15 3.26 364,101
06/12/2015 3.12 3.16 3.08 3.16 217,549
06/11/2015 3.03 3.24 3.03 3.11 293,336
06/10/2015 3 3.08 2.98 3.07 160,135
06/09/2015 2.84 3.04 2.82 3 148,804
06/08/2015 2.81 2.93 2.81 2.89 88,706
06/05/2015 2.87 2.9001 2.83 2.86 57,258
06/04/2015 2.92 2.96 2.87 2.87 92,990
06/03/2015 2.95 3 2.95 2.97 53,524
06/02/2015 2.89 3 2.89 2.98 40,769
06/01/2015 2.93 2.95 2.87 2.89 98,997
05/29/2015 2.93 2.93 2.86 2.92 96,901
05/28/2015 2.93 2.94 2.86 2.92 72,359
05/27/2015 3 3.01 2.87 2.94 169,644
05/26/2015 3.01 3.1 2.95 3.02 187,598
*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?