Xinyuan Real Estate (XIN)

2.68 -0.19  -6.62%  Jun 01, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Xinyuan Real Estate Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
June 1, 2012 2.75 2.75 2.60 2.68 708084
May 31, 2012 3.00 3.00 2.82 2.87 410251
May 30, 2012 3.11 3.11 2.99 3.01 322976
May 29, 2012 3.19 3.220 3.08 3.13 253267
May 25, 2012 3.21 3.240 3.170 3.19 161242
May 24, 2012 3.22 3.24 3.16 3.24 102216
May 23, 2012 3.18 3.28 3.15 3.26 95330
May 22, 2012 3.12 3.28 3.10 3.24 207353
May 21, 2012 3.09 3.27 2.95 3.09 368894
May 18, 2012 3.09 3.12 3.00 3.09 319089
May 17, 2012 3.26 3.26 3.00 3.10 547634
May 16, 2012 3.33 3.42 3.20 3.22 236091
May 15, 2012 3.53 3.53 3.30 3.36 354115
May 14, 2012 3.46 3.52 3.41 3.51 400052
May 11, 2012 3.50 3.510 3.40 3.45 255330
May 10, 2012 3.51 3.54 3.47 3.52 307980
May 9, 2012 3.40 3.51 3.33 3.45 608423
May 8, 2012 3.26 3.34 3.20 3.28 348205
May 7, 2012 3.11 3.27 3.10 3.25 297912
May 4, 2012 3.33 3.354 3.14 3.17 448027
May 3, 2012 3.60 3.635 3.34 3.35 466543
May 2, 2012 3.55 3.65 3.48 3.58 443392
May 1, 2012 3.39 3.57 3.350 3.57 806404
April 30, 2012 3.43 3.44 3.33 3.36 338848
April 27, 2012 3.43 3.43 3.32 3.40 421112
April 26, 2012 3.40 3.42 3.32 3.35 282259
April 25, 2012 3.35 3.44 3.33 3.39 398606
April 24, 2012 3.30 3.40 3.28 3.32 327226
April 23, 2012 3.42 3.42 3.28 3.30 413177
April 20, 2012 3.46 3.46 3.34 3.39 304750
April 19, 2012 3.60 3.62 3.435 3.47 285858
April 18, 2012 3.50 3.55 3.380 3.55 431374
April 17, 2012 3.67 3.67 3.32 3.41 616027
April 16, 2012 3.50 3.66 3.45 3.60 570499
April 13, 2012 3.35 3.55 3.34 3.48 635446
April 12, 2012 3.16 3.38 3.16 3.32 366508
April 11, 2012 3.03 3.20 3.00 3.13 334759
April 10, 2012 3.06 3.08 2.91 2.98 501726
April 9, 2012 3.23 3.31 3.09 3.10 480100
April 5, 2012 3.29 3.38 3.19 3.31 368018
April 4, 2012 3.40 3.40 3.15 3.29 735195
April 3, 2012 3.84 3.95 3.34 3.46 1779331
April 2, 2012 3.52 3.90 3.42 3.85 1294978
March 30, 2012 3.31 3.59 3.28 3.47 1256953
March 29, 2012 3.01 3.37 3.00 3.25 887051
March 28, 2012 2.86 3.00 2.85 3.00 676704
March 27, 2012 2.80 2.90 2.79 2.83 272193
March 26, 2012 2.65 2.81 2.65 2.80 153446
March 23, 2012 2.70 2.75 2.64 2.66 240876
March 22, 2012 2.82 2.85 2.74 2.75 129368
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

XIN News

$XIN How low could it go?
about 3 days ago by jtnewb
$XIN experiences technical damage. http://stks.co/3s92 http://chart.ly/44r8gwq
about 17 days ago by WhackoTrader
$XIN Three interesting charts for XInyuan Real Estate. http://stks.co/3qIo http://chart.ly/po5cfy9
about 18 days ago by WhackoTrader
@bbqgal Kind of reminds me of $XIN chart. I think another 5% down, but its edgy so i have a 1.5% trailing on my short
about 27 days ago by CitisinX
stopped out of $bv, $mth, sold $fire, bot $xin
about 32 days ago by uclatrader
$xin sold the swing from yesterday 3.64 from 3.44 add
about 32 days ago by kunal00
EBR: Watchlist/worksheet/4 Trading Ideas: $SXCI $AGU $XIN $JDSU http://stks.co/3cbd
about 32 days ago by TheEquitiesRoom
$XIN http://stks.co/3ba2 nice breakout earlier...
about 33 days ago by stt2318
$xin again
about 33 days ago by missyaubaby
$xin over 3.63
about 33 days ago by sniper
$XIN looks ready to go again. $CRBC getting out of 2 day bull flag.
about 33 days ago by Genyko
$xin http://stks.co/3bNZ long. best chart i can find
about 33 days ago by kunal00
$xin nice
about 33 days ago by missyaubaby
$XIN http://stks.co/3Zln long setup
about 34 days ago by stt2318
RT @urbanryno $HOV and $XIN on watch if housing continues next week. Big breakouts in $PHM, $RYL, $DHI and others http://stks.co/3ZKw
about 35 days ago by howardlindzon
@WhackoTrader any thoughts on your old favorite $XIN and its upcoming ER or the consolidation we're seeing with decreasing volume?
about 37 days ago by innocuoususername
any thoughts on your old favorite $XIN and its upcoming ER or the consolidation we're seeing with decreasing volume?
about 37 days ago by innocuoususername
I like $XIN around here. The pull back did not damage the up move & it could resume here pretty soon.
about 40 days ago by Genyko
Xinyuan Boosts Dividend by 60%, Suddenly Yields 4.6%: http://stks.co/3OcW $XIN
about 46 days ago by DynamicDividend
$XIN sideways for a rest of week 16th to 26th of last month for reference...
about 46 days ago by CitisinX
$XIN still trading on fibs. $GRPN http://chart.ly/64nocb3
about 46 days ago by WhackoTrader
Only $SNPK ,$SQNM,$XIN worked out for me from friday buys ...hav to be more careful on picks...
about 48 days ago by Ammeo
Industrials With Gaining Earnings Growth Momentum + http://stks.co/3M82 + $ABB $ESLT $XIN $BA $TKR $CMI $FAST $FLR $JOY $GR $RYL $VMI $GDI
about 48 days ago by DividendYield
$XIN is 5.0% up since open on unusual high volume and 6.0% up since close.
about 51 days ago by TradeBot
Xinyuan Real Estate rises 16.4%
Nov 10, 9:00AM FlyOnTheWall

Recent Quotes

Symbol Price Chg Chg % Market Cap
XATA 0.81 +0.05 +6.56% 8.651M
XAA 15.60 -0.12 -0.73%
X 19.31 -0.99 -4.88% 2.781B
WZE 2.30 -0.05 -2.13% 18.65M
WYY 0.70 +0.00 +0.00% 44.05M
WYNN 97.38 -5.66 -5.49% 9.791B
WYN 47.35 -2.45 -4.92% 6.931B
XIN 2.68 -0.19 -6.62% 206.17M
XIDE 2.29 -0.03 -1.29% 178.89M
XHE 52.27 -1.10 -2.07%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close