Xinyuan Real Estate Co Ltd Historical Data - XIN | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
Xinyuan Real Estate Co Ltd (XIN)
Xinyuan Real Estate Co Ltd (XIN) Historical

Xinyuan Real Estate Co Ltd (XIN)

2.71

0.01

(0.37%)

Closed April 23 4:00PM

Delayed by 15 minutes

2.71

0.00

( 0.00% )

Pre Market: 8:46AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713912000	2.71	0.01	0.37	2.77	2.77	2.67	630
1713825600	2.7	0.1	3.85	2.55	2.7	2.52	5956
1713566400	2.6	0	0.00	2.56	2.67	2.56	2697
1713480000	2.6	-0.09	-3.17	2.71	2.7599999	2.57	4011
1713393600	2.685	0.04	1.32	2.57	2.75	2.57	1795
1713307200	2.65	-0.07	-2.58	2.69	2.69	2.565	1458
1713220800	2.7201	0.05	1.88	2.62	2.7637	2.62	4595
1712961600	2.67	-0.11	-3.96	2.7	2.7	2.64	2517
1712875200	2.7799999	0.08	2.96	2.63	2.7799999	2.6	1293
1712788800	2.7	-0.05	-1.64	2.74	2.74	2.68	1362
1712702400	2.745	0.06	2.04	2.69	2.761	2.645	7706
1712616000	2.69	-0.08	-2.89	2.69	2.69	2.68	1698
1712356800	2.77	-0.01	-0.36	2.685	2.77	2.6	3838
1712270400	2.7799999	0	0.00	2.7698999	2.7799999	2.73	3634
1712184000	2.7799999	-0.01	-0.36	2.68	2.7799999	2.62	2409
1712097600	2.79	0.08	2.95	2.71	2.8	2.7	1766
1712011200	2.71	0.01	0.37	2.71	2.71	2.6743	1307
1711665600	2.7	-0.03	-1.10	2.6	2.7	2.6	1766
1711579200	2.73	0	0.00	2.73	2.74	2.57	1555
1711492800	2.73	0	0.00	2.73	2.73	2.55	2519
1711406400	2.73	-0.02	-0.73	2.77	2.77	2.5099999	2788
1711147200	2.75	-0.02	-0.72	2.77	2.7799999	2.65	1478
1711060800	2.77	0	0.00	2.6135	2.8	2.6135	6872
1710974400	2.77	0.04	1.47	2.63	2.77	2.63	2619
1710888000	2.73	0.01	0.37	2.62	2.738	2.62	1392
1710801600	2.72	0.07	2.64	2.65	2.73	2.64	1572
1710542400	2.65	0	0.00	2.5966	2.65	2.5966	2050
1710456000	2.65	-0.09	-3.28	2.63	2.73	2.57	5661
1710369600	2.74	0.02	0.74	2.71	2.74	2.645	7992
1710283200	2.72	-0.01	-0.37	2.72	2.72	2.5099999	3719
1710196800	2.73	0.03	1.11	2.74	2.74	2.6	1632
1709941200	2.7	0	0.00	2.59	2.7	2.4799	2112
1709854800	2.7	0.09	3.45	2.67	2.71	2.35	3374
1709768400	2.61	-0.03	-1.02	2.6	2.72	2.5	7112
1709682000	2.6368999	-0.08	-3.06	2.62	2.6999	2.62	1168
1709595600	2.72	0.02	0.74	2.73	2.73	2.69	1011
1709336400	2.7	-0.03	-1.15	2.7599999	2.7599999	2.61	3293
1709250000	2.7315	-0.02	-0.67	2.66	2.75	2.66	4726
1709163600	2.75	0.02	0.73	2.72	2.75	2.66	1813
1709077200	2.73	-0.02	-0.73	2.67	2.75	2.66	7727
1708990800	2.75	0.02	0.73	2.79	2.79	2.68	2180
1708731600	2.73	0.05	1.87	2.67	2.7884	2.67	2110
1708645200	2.68	-0.05	-1.98	2.68	2.73	2.6701	3773
1708558800	2.7341	0	0.15	2.8	2.8	2.7024	3307
1708472400	2.73	-0.05	-1.80	2.7	2.8	2.7	5332
1708126800	2.7801	0	0.01	2.67	2.83	2.67	6995
1708040400	2.7799	0.01	0.43	2.75	2.7799	2.75	1162
1707954000	2.7679999	0.16	6.05	2.6	2.7758	2.55	2155
1707867600	2.61	-0.03	-1.14	2.64	2.64	2.61	373
1707781200	2.64	-0.12	-4.18	2.8	2.8548	2.36	15243
1707522000	2.7553	0.11	4.09	2.57	2.85	2.56	1886
1707435600	2.6469999	-0.05	-1.96	2.59	2.6999	2.59	2642
1707349200	2.7	0	0.00	2.6	2.7	2.6	3306
1707262800	2.7	0.02	0.75	2.58	2.7	2.58	1590
1707176400	2.68	0.07	2.64	2.59	2.7	2.33	4398
1706917200	2.6111	-0.17	-6.08	2.8	2.81	2.5977	3080
1706830800	2.7799999	-0.07	-2.46	2.88	2.88	2.7799999	1798
1706744400	2.85	0.1	3.71	2.64	2.85	2.5	5883
1706658000	2.748	0.11	4.16	2.62	2.748	2.62	4003
1706571600	2.6383	-0.11	-4.06	2.81	2.81	2.62	1767
1706312400	2.75	-0.06	-2.14	2.85	2.85	2.64	2951
1706226000	2.81	-0.02	-0.70	2.89	2.89	2.7599999	1625
1706139600	2.8299	0.04	1.43	2.67	2.89	2.59	6141

Xinyuan Real Estate

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions