Xinyuan Real Estate Co Ltd Historical Stock Prices

XIN 
$4.67
*  
0.05
 negative 
1.08%
Get XIN Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  4.65  4.70  4.57  4.67 128,935
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
09/18/2013 6.13 6.36 6 6.32 875,718
09/17/2013 6.04 6.18 6 6.08 555,096
09/16/2013 6.03 6.24 5.96 5.99 901,163
09/13/2013 6 6.0014 5.92 5.95 324,576
09/12/2013 6.03 6.08 5.9 6 445,375
09/11/2013 6.08 6.1 5.92 6.04 470,780
09/10/2013 6.04 6.15 5.95 6.06 979,966
09/09/2013 5.84 6.06 5.84 5.95 914,968
09/06/2013 5.9 5.97 5.75 5.82 710,120
09/05/2013 5.85 5.96 5.75 5.92 967,715
09/04/2013 5.75 5.96 5.69 5.84 1,119,319
09/03/2013 5.72 5.7666 5.6 5.72 786,216
08/30/2013 5.53 5.76 5.48 5.64 803,401
08/29/2013 5.46 5.7 5.4 5.61 891,144
08/28/2013 5.45 5.63 5.31 5.57 1,417,279
08/27/2013 5.8 6 5.39 5.45 1,823,396
08/26/2013 6.36 6.4 5.8 5.8 1,876,685
08/23/2013 5.78 6.1 5.756 6.09 723,054
08/22/2013 5.69 5.73 5.591 5.73 354,604
08/21/2013 5.73 5.77 5.64 5.69 435,739
08/20/2013 5.82 5.95 5.7 5.8 949,211
08/19/2013 5.97 6.1 5.83 6.01 680,234
08/16/2013 6.32 6.32 5.97 6.01 632,976
08/15/2013 6.32 6.33 5.65 6.21 1,128,022
08/14/2013 6.02 6.45 6.02 6.35 1,647,795
08/13/2013 5.85 6.05 5.64 6.03 1,332,896
08/12/2013 5.34 5.74 5.2 5.72 1,224,995
08/09/2013 5.13 5.34 5.08 5.34 741,196
08/08/2013 5.35 5.36 5 5.11 1,543,950
08/07/2013 5.01 5.0499 4.95 4.99 311,493
08/06/2013 5.03 5.04 4.95 4.99 255,542
08/05/2013 5 5.45 4.99 5.01 976,913
08/02/2013 5.03 5.07 4.96 5.01 264,186
08/01/2013 4.98 5.07 4.911 5.01 375,716
07/31/2013 5.2 5.23 4.93 5 702,062
07/30/2013 5.18 5.3 5.17 5.21 289,082
07/29/2013 5.23 5.24 5.11 5.19 229,978
07/26/2013 5.1 5.23 5.1 5.19 208,489
07/25/2013 5.11 5.23 5.05 5.11 389,153
07/24/2013 5 5.16 4.99 5.11 473,258
07/23/2013 4.85 4.98 4.819 4.97 417,744
07/22/2013 4.79 4.85 4.75 4.83 268,429
07/19/2013 4.85 4.85 4.75 4.76 116,460
07/18/2013 4.8 4.89 4.6875 4.83 300,583
07/17/2013 4.78 4.89 4.62 4.77 661,736
07/16/2013 4.54 4.79 4.5 4.76 1,109,114
07/15/2013 4.15 4.44 4.15 4.37 439,590
07/12/2013 4.13 4.22 4.11 4.13 332,873
07/11/2013 4.14 4.235 4.125 4.15 235,609
07/10/2013 4.13 4.28 4.09 4.11 180,655
07/09/2013 4.09 4.2299 4.08 4.16 260,716
07/08/2013 4.1 4.11 4.02 4.08 196,586
07/05/2013 4.1 4.1485 4.01 4.06 190,322
07/03/2013 4.1 4.15 4.04 4.05 158,346
07/02/2013 4.21 4.25 4.1 4.11 160,176
07/01/2013 4.35 4.35 4.25 4.25 148,976
06/28/2013 4.18 4.34 4.159 4.32 371,593
06/27/2013 4.05 4.2 4.05 4.15 326,511
06/26/2013 4.09 4.18 3.95 4.02 411,522
06/25/2013 3.87 4.08 3.87 4.07 325,634
06/24/2013 4.17 4.17 3.75 3.81 1,261,085
06/21/2013 4.19 4.31 4.18 4.21 409,485
06/20/2013 4.5 4.5 4.2 4.21 559,221
06/19/2013 4.6 4.66 4.5203 4.55 224,266
06/18/2013 4.51 4.64 4.45 4.58 226,200
06/17/2013 4.61 4.65 4.49 4.53 315,791
06/14/2013 4.48 4.68 4.47 4.52 293,629
06/13/2013 4.4 4.53 4.28 4.47 411,653
06/12/2013 4.61 4.72 4.38 4.44 246,978
06/11/2013 4.58 4.63 4.5 4.55 170,909
06/10/2013 4.54 4.74 4.54 4.63 478,811
06/07/2013 4.39 4.55 4.39 4.54 586,535
06/06/2013 4.1 4.4 4.06 4.4 397,820
06/05/2013 4.3 4.3 4.09 4.1 611,205
06/04/2013 4.31 4.35 4.26 4.3 177,773
06/03/2013 4.38 4.38 4.21 4.35 441,995
05/31/2013 4.41 4.43 4.35 4.39 229,094
05/30/2013 4.39 4.44 4.38 4.41 175,512
05/29/2013 4.4 4.48 4.4 4.4 229,861
05/28/2013 4.55 4.5888 4.43 4.44 351,148
05/24/2013 4.55 4.59 4.48 4.53 276,848
05/23/2013 4.5 4.57 4.46 4.55 147,923
05/22/2013 4.7 4.71 4.5 4.55 389,537
05/21/2013 4.75 4.78 4.61 4.69 259,872
05/20/2013 4.6 4.75 4.58 4.74 331,570
05/17/2013 4.56 4.6071 4.51 4.58 203,580
05/16/2013 4.59 4.74 4.59 4.63 230,006
05/15/2013 4.6 4.6399 4.5201 4.61 242,396
05/14/2013 4.55 4.7199 4.46 4.61 473,547
05/13/2013 4.69 4.7099 4.45 4.56 675,048
05/10/2013 5.08 5.08 4.66 4.69 809,413
05/09/2013 4.8 4.87 4.7 4.75 412,780
05/08/2013 4.87 4.94 4.7 4.81 335,096
05/07/2013 5.08 5.1 4.8 4.85 544,175
05/06/2013 4.69 5.05 4.63 5.05 852,539
05/03/2013 4.46 4.67 4.4498 4.66 303,533
05/02/2013 4.36 4.48 4.36 4.42 242,779
05/01/2013 4.49 4.49 4.35 4.35 216,601
04/30/2013 4.58 4.62 4.51 4.54 202,526
04/29/2013 4.6 4.63 4.5 4.56 234,107
04/26/2013 4.58 4.62 4.5 4.53 185,973
04/25/2013 4.54 4.66 4.44 4.61 740,227
04/24/2013 4.49 4.57 4.43 4.53 327,019
04/23/2013 4.47 4.52 4.41 4.48 170,222
04/22/2013 4.49 4.52 4.4109 4.48 329,597
04/19/2013 4.22 4.45 4.22 4.45 244,419
04/18/2013 4.28 4.34 4.17 4.21 431,664
04/17/2013 4.49 4.49 4.281 4.32 337,912
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 your brokers before you trade


Want to trade FX?