Xinyuan Real Estate Co Ltd Historical Stock Prices

XIN 
$3.23
*  
0.09
2.71%
Get XIN Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.30  3.35  3.23  3.23 364,860
09/19/2014 3.27 3.35 3.23 3.23 364,860
09/18/2014 3.25 3.37 3.23 3.32 209,638
09/17/2014 3.22 3.37 3.18 3.31 314,057
09/16/2014 3.42 3.5 3.25 3.27 474,570
09/15/2014 3.49 3.56 3.43 3.43 256,167
09/12/2014 3.54 3.57 3.5 3.52 228,642
09/11/2014 3.51 3.58 3.48 3.49 392,320
09/10/2014 3.57 3.61 3.53 3.53 192,279
09/09/2014 3.6 3.67 3.55 3.57 238,423
09/08/2014 3.57 3.6399 3.57 3.57 159,508
09/05/2014 3.6 3.63 3.52 3.57 251,025
09/04/2014 3.65 3.6801 3.52 3.54 258,812
09/03/2014 3.7 3.7302 3.67 3.67 247,050
09/02/2014 3.66 3.69 3.61 3.69 227,314
08/29/2014 3.51 3.65 3.51 3.61 193,682
08/28/2014 3.55 3.625 3.54 3.54 278,881
08/27/2014 3.58 3.63 3.55 3.56 237,058
08/26/2014 3.56 3.6299 3.56 3.58 210,994
08/25/2014 3.58 3.65 3.54 3.59 484,769
08/22/2014 3.59 3.6601 3.54 3.62 342,653
08/21/2014 3.46 3.58 3.41 3.52 423,394
08/20/2014 3.55 3.55 3.42 3.46 253,268
08/19/2014 3.45 3.6 3.4 3.5 399,594
08/18/2014 3.6 3.6 3.35 3.43 1,121,594
08/15/2014 3.8 3.83 3.51 3.59 1,415,874
08/14/2014 4.02 4.07 4.01 4.06 174,323
08/13/2014 4.01 4.1 4.005 4.05 128,079
08/12/2014 4.07 4.17 4.01 4.01 245,433
08/11/2014 3.98 4.16 3.95 4.1 565,878
08/08/2014 3.86 4 3.86 3.9 271,664
08/07/2014 3.87 3.9 3.84 3.86 128,866
08/06/2014 3.86 3.9 3.86 3.88 120,655
08/05/2014 3.9 3.93 3.86 3.87 126,393
08/04/2014 3.81 3.92 3.81 3.9 144,819
08/01/2014 3.9 3.92 3.8 3.81 271,088
07/31/2014 3.98 3.98 3.87 3.88 287,996
07/30/2014 4.05 4.0602 3.96 3.99 190,399
07/29/2014 4.05 4.07 3.98 4.04 143,532
07/28/2014 4.1 4.11 4 4.05 216,700
07/25/2014 4.22 4.2899 4.04 4.09 206,176
07/24/2014 4.11 4.28 4.0901 4.26 497,942
07/23/2014 4.05 4.11 4.05 4.1 175,619
07/22/2014 3.86 4.03 3.85 4.01 243,968
07/21/2014 3.86 3.86 3.81 3.81 99,311
07/18/2014 3.83 3.88 3.82 3.84 172,743
07/17/2014 3.88 3.88 3.82 3.82 81,857
07/16/2014 3.9 3.907 3.81 3.87 318,588
07/15/2014 3.92 3.9599 3.86 3.86 157,137
07/14/2014 3.9 3.94 3.9 3.92 203,071
07/11/2014 3.96 4 3.9 3.9 193,987
07/10/2014 3.94 3.97 3.84 3.95 171,858
07/09/2014 4 4.028 3.96 3.96 285,567
07/08/2014 4.12 4.134 3.99 4 277,558
07/07/2014 4.1 4.18 4.08 4.12 97,829
07/03/2014 4.12 4.1367 4.04 4.07 226,507
07/02/2014 4.25 4.263 4.14 4.14 136,101
07/01/2014 4.23 4.294 4.18 4.26 154,727
06/30/2014 4.23 4.34 4.14 4.22 220,317
06/27/2014 4.11 4.22 4.11 4.21 173,661
06/26/2014 4.09 4.199 4.09 4.15 280,915
06/25/2014 4.06 4.189 4.05 4.14 144,424
06/24/2014 4.07 4.1564 4.05 4.09 164,004
06/23/2014 4.06 4.13 4.06 4.1 129,790
06/20/2014 4.16 4.17 4.04 4.05 227,728
06/19/2014 4.24 4.26 4.15 4.16 138,444
06/18/2014 4.09 4.29 4.09 4.23 187,234
06/17/2014 4.04 4.19 4.04 4.13 170,477
06/16/2014 4.03 4.09 4.02 4.02 141,734
06/13/2014 4.15 4.1875 4.06 4.07 161,948
06/12/2014 4.13 4.17 4.08 4.1 313,340
06/11/2014 4.33 4.36 4.12 4.17 419,940
06/10/2014 4.34 4.4 4.32 4.39 186,272
06/09/2014 4.27 4.4 4.22 4.39 243,614
06/06/2014 4.1 4.27 4.0999 4.27 263,589
06/05/2014 4.08 4.23 4.05 4.1 385,170
06/04/2014 3.91 4.05 3.91 4.04 204,813
06/03/2014 3.85 3.95 3.85 3.92 108,695
06/02/2014 3.9 3.95 3.8 3.85 157,832
05/30/2014 3.94 3.95 3.86 3.87 179,387
05/29/2014 4 4 3.91 3.94 90,915
05/28/2014 4.08 4.08 3.95 3.97 92,912
05/27/2014 4.04 4.08 4.03 4.08 168,270
05/23/2014 3.94 4.0276 3.94 4.02 214,346
05/22/2014 3.9 3.95 3.9 3.93 151,776
05/21/2014 3.91 3.92 3.87 3.89 80,740
05/20/2014 3.92 3.97 3.88 3.88 143,077
05/19/2014 4 4.03 3.92 3.93 217,404
05/16/2014 3.98 4.06 3.92 4 214,152
05/15/2014 3.97 3.99 3.87 3.97 203,262
05/14/2014 4.03 4.0599 4 4 99,400
05/13/2014 4.05 4.1 4.04 4.04 123,660
05/12/2014 3.93 4.07 3.93 4.03 179,666
05/09/2014 3.85 4 3.85 3.92 232,945
05/08/2014 3.91 3.95 3.8 3.86 292,761
05/07/2014 4.06 4.08 3.81 3.9 551,787
05/06/2014 4.13 4.17 4.05 4.05 206,969
05/05/2014 4.1 4.19 4.05 4.13 204,699
05/02/2014 4.09 4.18 4.06 4.09 280,653
05/01/2014 4.07 4.14 4.05 4.07 379,245
04/30/2014 4.18 4.18 4.02 4.09 390,527
04/29/2014 4.33 4.35 4.13 4.21 520,250
04/28/2014 4.35 4.39 4.26 4.3 207,465
04/25/2014 4.47 4.53 4.33 4.33 311,777
04/24/2014 4.53 4.5599 4.4501 4.48 190,609
04/23/2014 4.61 4.62 4.5 4.52 176,781
04/22/2014 4.6 4.64 4.58 4.64 177,760
04/21/2014 4.71 4.7601 4.571 4.61 164,658
04/17/2014 4.57 4.7 4.57 4.67 123,935
04/16/2014 4.64 4.66 4.55 4.62 157,908
04/15/2014 4.79 4.81 4.56 4.62 211,082
04/14/2014 4.66 4.86 4.51 4.82 298,420
04/11/2014 4.73 4.75 4.6199 4.65 184,419
04/10/2014 4.81 4.82 4.7 4.78 181,274
04/09/2014 4.75 4.84 4.71 4.79 129,606
04/08/2014 4.68 4.85 4.59 4.74 225,000
04/07/2014 4.79 4.88 4.66 4.67 367,716
04/04/2014 4.89 4.95 4.75 4.81 277,925
04/03/2014 5.15 5.15 4.79 4.84 497,778
04/02/2014 5.07 5.29 5.07 5.14 375,270
04/01/2014 5.07 5.15 5.04 5.1 245,081
03/31/2014 5 5.07 4.91 5.05 228,651
03/28/2014 4.91 5.08 4.9 4.94 529,949
03/27/2014 4.88 4.96 4.7602 4.91 337,586
03/26/2014 4.93 4.9599 4.8701 4.89 355,668
03/25/2014 4.93 4.96 4.8712 4.92 284,456
03/24/2014 4.89 4.95 4.78 4.91 443,333
03/21/2014 4.93 5.04 4.85 4.86 597,993
03/20/2014 4.89 4.972 4.84 4.92 290,607
03/19/2014 4.99 5.01 4.85 4.89 308,753
03/18/2014 4.81 5.02 4.72 4.96 384,024
03/17/2014 4.9 4.99 4.86 4.89 250,850
03/14/2014 4.82 4.95 4.81 4.9 245,494
03/13/2014 4.96 5 4.81 4.82 211,871
03/12/2014 4.86 5.02 4.85 4.92 441,078
03/11/2014 5.05 5.1196 4.81 4.9 541,466
03/10/2014 5 5.24 4.82 5.01 1,374,624
03/07/2014 4.59 4.99 4.55 4.98 692,430
03/06/2014 4.57 4.65 4.57 4.61 244,561
03/05/2014 4.48 4.61 4.45 4.57 411,317
03/04/2014 4.42 4.55 4.42 4.45 356,197
03/03/2014 4.51 4.51 4.36 4.37 495,162
02/28/2014 4.84 4.84 4.54 4.56 913,078
02/27/2014 4.79 4.88 4.76 4.86 344,851
02/26/2014 4.91 4.91 4.7524 4.77 290,792
02/25/2014 4.85 4.96 4.73 4.93 404,728
02/24/2014 4.92 4.92 4.76 4.86 470,730
02/21/2014 4.89 5.11 4.87 5 518,425
02/20/2014 4.83 4.94 4.83 4.87 167,365
02/19/2014 4.76 4.88 4.74 4.84 135,257
02/18/2014 4.73 4.82 4.71 4.78 165,784
02/14/2014 4.79 4.95 4.69 4.71 290,520
02/13/2014 4.71 4.88 4.71 4.78 253,517
02/12/2014 4.6 4.8 4.58 4.75 260,757
02/11/2014 4.65 4.68 4.56 4.61 175,342
02/10/2014 4.72 4.79 4.61 4.65 187,312
02/07/2014 4.69 4.8 4.67 4.7 145,086
02/06/2014 4.51 4.7484 4.51 4.65 215,384
02/05/2014 4.59 4.6071 4.41 4.51 422,106
02/04/2014 4.64 4.67 4.58 4.58 199,513
02/03/2014 4.77 4.83 4.58 4.58 383,085
01/31/2014 4.75 4.9 4.75 4.81 261,849
01/30/2014 4.85 4.88 4.77 4.8 123,377
01/29/2014 4.81 4.925 4.76 4.79 278,501
01/28/2014 4.83 4.9 4.76 4.82 228,280
01/27/2014 4.86 4.86 4.73 4.79 331,331
01/24/2014 5.02 5.0272 4.84 4.87 515,866
01/23/2014 5.22 5.26 5.04 5.06 431,692
01/22/2014 5.02 5.32 5 5.27 574,153
01/21/2014 5 5.01 4.9 4.99 349,643
01/17/2014 4.79 5.04 4.75 4.92 754,694
01/16/2014 4.83 4.89 4.75 4.75 267,358
01/15/2014 4.72 4.83 4.72 4.78 268,149
01/14/2014 4.8 4.9 4.71 4.71 493,427
01/13/2014 4.97 5 4.75 4.77 601,627
01/10/2014 4.91 5.0699 4.9 4.91 464,252
01/09/2014 5.05 5.2 4.79 4.9 1,293,918
01/08/2014 5.08 5.21 5.05 5.05 491,744
01/07/2014 5.25 5.27 5.05 5.08 851,995
01/06/2014 5.33 5.33 5.25 5.25 262,614
01/03/2014 5.32 5.455 5.15 5.33 509,328
01/02/2014 5.3 5.37 5.27 5.33 275,458
12/31/2013 5.37 5.49 5.27 5.35 420,761
12/30/2013 5.48 5.48 5.32 5.38 286,463
12/27/2013 5.27 5.53 5.24 5.49 579,323
12/26/2013 5.37 5.5 5.28 5.28 283,966
12/24/2013 5.23 5.5 5.22 5.34 355,797
12/23/2013 5.26 5.3 5.16 5.19 556,408
12/20/2013 5.2 5.35 5.2 5.29 555,533
12/19/2013 5.3 5.49 5.26 5.26 408,553
12/18/2013 5.39 5.39 5.24 5.36 287,281
12/17/2013 5.35 5.5 5.3 5.43 351,977
12/16/2013 5.34 5.35 5.27 5.34 261,488
12/13/2013 5.28 5.47 5.25 5.31 456,725
12/12/2013 5.26 5.45 5.1784 5.25 558,790
12/11/2013 5.54 5.6 5.26 5.27 653,935
12/10/2013 5.62 5.68 5.43 5.54 450,671
12/09/2013 5.52 5.57 5.43 5.46 263,105
12/06/2013 5.62 5.64 5.5 5.57 196,929
12/05/2013 5.73 5.76 5.53 5.57 213,996
12/04/2013 5.65 5.83 5.62 5.69 224,748
12/03/2013 5.73 5.8885 5.62 5.66 300,921
12/02/2013 5.51 5.97 5.5 5.72 662,470
11/29/2013 5.57 5.7 5.52 5.53 244,864
11/27/2013 5.45 5.53 5.44 5.52 232,274
11/26/2013 5.54 5.6 5.34 5.44 315,777
11/25/2013 5.57 5.67 5.43 5.49 404,781
11/22/2013 5.5 5.6 5.32 5.53 713,304
11/21/2013 5.55 5.686 5.52 5.52 363,563
11/20/2013 5.61 5.76 5.525 5.54 502,399
11/19/2013 5.63 5.84 5.4601 5.62 1,126,827
11/18/2013 5.96 6.07 5.78 5.85 641,006
11/15/2013 5.67 6.09 5.64 5.91 1,138,637
11/14/2013 6.35 6.54 5.41 5.63 2,764,588
11/13/2013 6.35 6.46 6.3 6.35 255,268
11/12/2013 6.52 6.56 6.32 6.39 366,774
11/11/2013 6.37 6.6 6.22 6.51 859,143
11/08/2013 6.83 6.83 6.31 6.42 984,159
11/07/2013 6.86 6.87 6.61 6.87 547,520
11/06/2013 6.86 6.96 6.76 6.82 283,442
11/05/2013 6.92 6.93 6.729 6.81 380,085
11/04/2013 6.62 6.92 6.6 6.92 351,258
11/01/2013 6.55 6.7 6.47 6.66 481,009
10/31/2013 6.42 6.68 6.23 6.56 619,076
10/30/2013 6.75 6.78 6.36 6.45 1,073,235
10/29/2013 6.92 6.96 6.71 6.77 425,746
10/28/2013 6.82 7.05 6.76 6.86 685,555
10/25/2013 6.91 6.97 6.65 6.77 850,686
10/24/2013 7.08 7.1168 6.85 6.93 428,553
10/23/2013 7.15 7.179 6.9001 7.06 561,172
10/22/2013 7.34 7.44 7.15 7.2 487,085
10/21/2013 7.33 7.34 7.13 7.3 465,193
10/18/2013 7.3 7.3799 7.13 7.25 666,376
10/17/2013 6.91 7.3 6.9001 7.22 1,177,902
10/16/2013 6.56 6.96 6.56 6.85 881,102
10/15/2013 6.26 6.72 6.26 6.52 913,123
10/14/2013 6.23 6.28 6.15 6.25 152,984
10/11/2013 6.3 6.38 6.13 6.31 333,279
10/10/2013 6.07 6.31 6.02 6.31 617,673
10/09/2013 6.02 6.1 5.87 6.05 459,241
10/08/2013 6.22 6.4 6 6.02 1,000,975
10/07/2013 6.02 6.27 6 6.23 357,162
10/04/2013 6 6.13 6 6.11 257,103
10/03/2013 6.1 6.14 5.98 6.03 406,696
10/02/2013 6.13 6.17 6.01 6.12 240,915
10/01/2013 5.92 6.17 5.92 6.14 357,370
09/30/2013 5.98 6.02 5.82 6.01 513,389
09/27/2013 6.11 6.18 6 6.09 500,219
09/26/2013 6.2 6.277 6.11 6.16 335,029
09/25/2013 6.17 6.355 6.16 6.21 435,931
09/24/2013 6.25 6.26 6.16 6.16 401,389
09/23/2013 6.34 6.34 6.17 6.25 394,517
09/20/2013 6.4 6.4 6.15 6.35 963,136
09/19/2013 6.35 6.64 6.32 6.32 1,319,783
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?