China Xiniya Fashion Limited Historical Stock Prices

XNY 
$1.74
*  
0.02
1.16%
Get XNY Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading XNY now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    XNY Pre-Market
 
 
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 03-MAY-2015 TO 03-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  1.65  1.75  1.74  1.74 669
08/03/2015 1.75 1.75 1.74 1.74 669
07/31/2015 1.66 2 1.64 1.72 156,109
07/30/2015 1.54 1.7 1.53 1.7 4,420
07/29/2015 1.56 1.57 1.56 1.57 314
07/28/2015 1.558 1.6 1.53 1.5501 11,584
07/27/2015 1.5501 1.5501 1.53 1.53 4,701
07/24/2015 1.66 1.66 1.61 1.61 6,041
07/23/2015 1.66 1.66 1.6 1.63 5,900
07/22/2015 1.52 1.78 1.5 1.65 20,151
07/21/2015 1.52 1.61 1.49 1.6 30,279
07/20/2015 1.675 1.675 1.39 1.55 40,136
07/17/2015 1.7 1.73 1.68 1.7 4,000
07/16/2015 1.79 1.83 1.69 1.7 6,942
07/15/2015 1.85 1.85 1.85 1.85 353
07/14/2015 1.81 1.85 1.81 1.85 400
07/13/2015 1.75 1.85 1.75 1.85 16,392
07/10/2015 1.8 1.8 1.72 1.75 16,389
07/09/2015 1.81 1.81 1.75 1.8 9,221
07/08/2015 1.85 1.85 1.79 1.85 1,097
07/07/2015 1.82 1.87 1.67 1.85 104,858
07/06/2015 1.85 1.85 1.83 1.83 16,816
07/02/2015 1.85 1.87 1.85 1.85 12,173
07/01/2015 1.882 1.9 1.84 1.85 7,053
06/30/2015 1.955 1.955 1.82 1.9 30,538
06/29/2015 2.07 2.07 1.83 1.97 4,730
06/26/2015 2.16 2.17 2.1 2.12 30,477
06/25/2015 2.15 2.2 2.12 2.17 31,962
06/24/2015 2.12 2.24 2.1 2.16 37,836
06/23/2015 2.1295 2.1601 2.1 2.15 53,560
06/22/2015 2.08 2.2599 2.08 2.16 82,683
06/19/2015 2.09 2.1499 2.01 2.1499 22,317
06/18/2015 2.1357 2.15 2.13 2.1457 7,970
06/17/2015 2.2 2.2 2.08 2.15 16,933
06/16/2015 2.35 2.35 2.2478 2.26 16,829
06/15/2015 2.02 2.44 2 2.37 66,811
06/12/2015 1.93 2.09 1.92 2.04 52,999
06/11/2015 1.92 1.95 1.9 1.95 19,502
06/10/2015 1.93 1.94 1.93 1.93 5,225
06/09/2015 1.94 1.94 1.94 1.94 300
06/08/2015 1.95 2 1.95 1.9816 13,549
06/05/2015 1.96 2 1.96 1.97 14,600
06/04/2015 1.92 1.96 1.915 1.96 8,113
06/03/2015 1.95 1.956 1.91 1.94 4,660
06/02/2015 2 2.02 1.99 2.0168 14,050
06/01/2015 2 2.02 1.99 2.02 23,400
05/29/2015 1.99 2 1.99 2 8,310
05/28/2015 2 2.0301 2 2.0301 7,662
05/27/2015 2.05 2.05 1.96 2.03 5,754
05/26/2015 2.06 2.08 2.05 2.08 1,480
05/22/2015 2.1 2.1 2.09 2.09 2,364
05/21/2015 1.85 2.16 1.84 2.12 19,697
05/20/2015 1.8401 1.8401 1.8401 1.8401 125
05/19/2015 1.85 1.85 1.85 1.85 00
05/18/2015 1.86 1.9 1.85 1.85 5,003
05/15/2015 1.861 1.87 1.861 1.87 233
05/14/2015 1.9 1.91 1.9 1.9 8,600
05/13/2015 1.95 1.95 1.8493 1.9 9,747
05/12/2015 1.8688 1.95 1.8688 1.89 20,322
05/11/2015 1.87 1.9457 1.86 1.926 6,873
05/08/2015 1.86 1.86 1.86 1.86 00
05/07/2015 1.81 1.9 1.81 1.86 10,247
05/06/2015 1.86 1.86 1.86 1.86 1,102
05/05/2015 1.86 1.87 1.85 1.86 8,486
05/04/2015 1.86 1.89 1.86 1.87 6,368
*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?