XIN - Xinyuan Real Estate Co., Ltd.
IEX Last Trade
4.155
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:01:13 PM CET
Lessors of Other Real Estate Property :
0.15%
PREVIOUS CLOSE
CHG
CHG%
$4.16
-1.71
0.70%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $2.49 | $2.49 | $2.55 | $2.55 | $2.24 | $2.24 | $2.27 | $2.27 | 31,566 | $31,566.00 |
| 12/19/2024 | $2.45 | $2.45 | $2.53 | $2.53 | $2.35 | $2.35 | $2.50 | $2.50 | 29,344 | $29,344.00 |
| 12/18/2024 | $2.56 | $2.56 | $2.63 | $2.63 | $2.48 | $2.48 | $2.48 | $2.48 | 21,045 | $21,045.00 |
| 12/17/2024 | $2.49 | $2.49 | $2.65 | $2.65 | $2.44 | $2.44 | $2.64 | $2.64 | 29,036 | $29,036.00 |
| 12/16/2024 | $2.60 | $2.60 | $2.60 | $2.60 | $2.45 | $2.45 | $2.52 | $2.52 | 31,329 | $31,329.00 |
| 12/13/2024 | $2.68 | $2.68 | $2.71 | $2.71 | $2.51 | $2.51 | $2.64 | $2.64 | 30,311 | $30,311.00 |
| 12/12/2024 | $2.88 | $2.88 | $2.90 | $2.90 | $2.68 | $2.68 | $2.70 | $2.70 | 28,745 | $28,745.00 |
| 12/11/2024 | $2.97 | $2.97 | $3.10 | $3.10 | $2.89 | $2.89 | $2.89 | $2.89 | 17,421 | $17,421.00 |
| 12/10/2024 | $2.91 | $2.91 | $3.02 | $3.02 | $2.74 | $2.74 | $2.99 | $2.99 | 34,730 | $34,730.00 |
| 12/09/2024 | $2.96 | $2.96 | $3.88 | $3.88 | $2.96 | $2.96 | $3.12 | $3.12 | 193,832 | $193,832.00 |