Get the Stockscreener App
2.7376
0.45%
-0.0124
Xinyuan Real Estate Co. Ltd. ADR Stock (XIN) Price History
The historical daily chart and data for Xinyuan Real Estate Co. Ltd. ADR stock (XIN), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2024, is $2.7376.
- Xinyuan Real Estate Co. Ltd. ADR all-time high stock price is $82.90, occurred on January 16, 2018.
- The lowest Xinyuan Real Estate Co. Ltd. ADR stock price recorded was $1.92 on January 16, 2024. Since then, Xinyuan Real Estate Co. Ltd. ADR's stock price has risen over 42.58% to $2.7376 now.
- The 52-week high stock price for XIN is $4.33, representing a 58.17% increase from the current share price, occurred on June 09, 2023.
- The 52-week low stock price for XIN is $1.92, indicating a -29.87% decrease from the current share price, occurred on January 16, 2024.
- The closing price of Xinyuan Real Estate Co. Ltd. ADR (XIN) stock in the beginning of 2023 was $6.437. The stock closed the year at $4.01, a loss of over -37.70% for the year.
The table below shows more information about XIN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $2.84 | $2.70 | $0.1386 | 3,949.0 | -0.36% |
| May 15, 2024 | $2.75 | $2.70 | $0.05 | 5,987.0 | +2.23% |
| May 14, 2024 | $2.70 | $2.53 | $0.17 | 13,680.0 | +3.54% |
| May 13, 2024 | $2.60 | $2.38 | $0.22 | 8,817.0 | +0.31% |
| May 10, 2024 | $2.62 | $2.59 | $0.03 | 2,747.0 | -1.15% |
| May 09, 2024 | $2.62 | $2.48 | $0.1443 | 1,569.0 | +1.95% |
| May 08, 2024 | $2.61 | $2.57 | $0.04 | 5,293.0 | -2.28% |
| May 07, 2024 | $2.63 | $2.50 | $0.13 | 12,082.0 | -2.59% |
| May 06, 2024 | $2.70 | $2.50 | $0.20 | 1,684.0 | +1.89% |
| May 03, 2024 | $2.70 | $2.57 | $0.13 | 3,693.0 | -1.12% |
| May 02, 2024 | $2.68 | $2.45 | $0.2252 | 4,694.0 | +2.10% |
| May 01, 2024 | $2.70 | $2.50 | $0.20 | 9,368.0 | -4.20% |
| Apr 30, 2024 | $2.74 | $2.72 | $0.02 | 1,895.0 | +0.74% |
| Apr 29, 2024 | $2.78 | $2.65 | $0.13 | 2,848.0 | +0.00% |
| Apr 26, 2024 | $2.72 | $2.67 | $0.045 | 1,596.0 | +0.00% |
| Apr 25, 2024 | $2.73 | $2.72 | $0.010 | 1,773.0 | -0.37% |
| Apr 24, 2024 | $2.75 | $2.69 | $0.06 | 1,854.0 | +0.74% |
| Apr 23, 2024 | $2.77 | $2.67 | $0.10 | 630.0 | +0.37% |
| Apr 22, 2024 | $2.70 | $2.52 | $0.18 | 5,956.0 | +3.85% |
| Apr 19, 2024 | $2.67 | $2.57 | $0.10 | 2,697.0 | +0.00% |
| Apr 18, 2024 | $2.76 | $2.57 | $0.19 | 4,011.0 | -3.17% |
| Apr 17, 2024 | $2.75 | $2.57 | $0.18 | 1,795.0 | +1.32% |
| Apr 16, 2024 | $2.69 | $2.56 | $0.125 | 1,514.0 | -2.58% |
Xinyuan Real Estate Co. Ltd. ADR Stock (XIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xinyuan Real Estate Co. Ltd. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xinyuan Real Estate Co. Ltd. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xinyuan Real Estate Co. Ltd. ADR Stock (XIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $2.84 | $2.38 | $0.4586 | 73,563.0 | +0.00% |
| Apr, 2024 | $2.80 | $2.52 | $0.28 | 58,692.0 | +1.48% |
| Mar, 2024 | $2.80 | $2.35 | $0.45 | 61,622.0 | -1.15% |
| Feb, 2024 | $2.85 | $2.33 | $0.5248 | 75,589.0 | -4.16% |
| Jan, 2024 | $2.89 | $1.92 | $0.97 | 166,926.0 | +4.78% |
Xinyuan Real Estate Co. Ltd. ADR Stock (XIN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.92 | $2.57 | $0.35 | 93,275.0 | -4.23% |
| Nov, 2023 | $2.90 | $2.50 | $0.40 | 113,725.0 | -3.40% |
| Oct, 2023 | $2.98 | $2.55 | $0.43 | 115,601.0 | +1.73% |
| Sep, 2023 | $3.60 | $2.48 | $1.12 | 612,246.0 | -5.09% |
| Aug, 2023 | $3.42 | $2.00 | $1.42 | 1,364,735.0 | -8.56% |
| Jul, 2023 | $3.55 | $3.05 | $0.50 | 352,436.0 | +0.60% |
| Jun, 2023 | $4.33 | $3.09 | $1.24 | 785,142.0 | +4.75% |
| May, 2023 | $6.51 | $3.03 | $3.48 | 8,421,409.0 | -7.74% |
| Apr, 2023 | $4.06 | $2.95 | $1.11 | 286,911.0 | -15.54% |
| Mar, 2023 | $5.58 | $4.00 | $1.58 | 62,681.0 | -25.86% |
| Feb, 2023 | $7.54 | $4.67 | $2.88 | 282,094.0 | +15.38% |
| Jan, 2023 | $4.79 | $3.80 | $0.99 | 161,252.0 | +18.20% |
Xinyuan Real Estate Co. Ltd. ADR Stock (XIN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.70 | $3.85 | $0.85 | 189,133.0 | -9.37% |
| Nov, 2022 | $5.40 | $3.36 | $2.04 | 157,238.7 | +3.84% |
| Oct, 2022 | $6.00 | $4.17 | $1.83 | 70,580.6 | -19.21% |
| Sep, 2022 | $6.00 | $4.43 | $1.57 | 88,568.7 | +3.41% |
| Aug, 2022 | $7.01 | $2.95 | $4.06 | 332,551.4 | -29.21% |
| Jul, 2022 | $9.20 | $6.00 | $3.20 | 126,468.0 | -9.93% |
| Jun, 2022 | $9.60 | $7.14 | $2.46 | 77,228.4 | -13.07% |
| May, 2022 | $11.90 | $8.44 | $3.46 | 174,536.6 | -14.81% |
| Apr, 2022 | $11.70 | $9.50 | $2.20 | 187,039.6 | -3.57% |
| Mar, 2022 | $12.30 | $5.80 | $6.50 | 331,265.8 | +67.16% |
| Feb, 2022 | $8.04 | $5.73 | $2.32 | 122,554.4 | -7.30% |
| Jan, 2022 | $8.30 | $5.45 | $2.85 | 423,781.4 | +14.73% |
3.33%
1.75%
Cap:
|
Volume (24h):