Xinyuan Real Estate Co. Ltd. ADS Stock Price History | Historical XIN Company Stock Prices | PR Newswire: press release distribution, targeting, monitoring and marketing

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2013	4.750	4.780	4.610	4.690	259,872	-0.05(-1.05%)
May 20, 2013	4.600	4.750	4.580	4.740	331,570	+0.16(+3.49%)
May 17, 2013	4.560	4.607	4.510	4.580	203,580	-0.05(-1.08%)
May 16, 2013	4.590	4.740	4.590	4.630	230,006	+0.02(+0.43%)
May 15, 2013	4.600	4.640	4.520	4.610	242,396	+0.05(+1.10%)
May 13, 2013	4.690	4.710	4.450	4.560	675,048	-0.13(-2.77%)
May 10, 2013	5.080	5.080	4.660	4.690	809,413	-0.06(-1.26%)
May 09, 2013	4.800	4.870	4.700	4.750	412,780	-0.06(-1.25%)
May 08, 2013	4.870	4.940	4.700	4.810	335,596	-0.04(-0.82%)
May 07, 2013	5.080	5.100	4.800	4.850	544,745	-0.20(-3.96%)
May 06, 2013	4.690	5.050	4.630	5.050	852,539	+0.39(+8.37%)
May 03, 2013	4.460	4.660	4.420	4.660	303,733	+0.24(+5.43%)
May 02, 2013	4.360	4.480	4.360	4.420	242,779	+0.07(+1.61%)
May 01, 2013	4.490	4.490	4.350	4.350	216,601	-0.19(-4.19%)
Apr 30, 2013	4.580	4.620	4.510	4.540	202,526	-0.02(-0.44%)
Apr 29, 2013	4.600	4.630	4.500	4.560	234,107	+0.03(+0.66%)
Apr 26, 2013	4.580	4.610	4.500	4.530	185,973	-0.08(-1.74%)
Apr 25, 2013	4.540	4.660	4.440	4.610	740,227	+0.08(+1.77%)
Apr 24, 2013	4.490	4.570	4.430	4.530	327,019	+0.05(+1.12%)
Apr 23, 2013	4.470	4.520	4.410	4.480	170,222	+0.00(+0.00%)
Apr 22, 2013	4.490	4.520	4.411	4.480	329,597	+0.03(+0.67%)
Apr 19, 2013	4.220	4.450	4.220	4.450	244,419	+0.24(+5.70%)
Apr 18, 2013	4.280	4.340	4.170	4.210	431,664	-0.11(-2.55%)
Apr 17, 2013	4.490	4.490	4.281	4.320	337,912	-0.19(-4.21%)
Apr 16, 2013	4.380	4.550	4.361	4.510	509,247	+0.17(+3.92%)
Apr 15, 2013	4.680	4.680	4.220	4.340	1,188,163	-0.36(-7.66%)
Apr 12, 2013	4.780	4.790	4.650	4.700	316,398	-0.09(-1.88%)
Apr 11, 2013	4.790	4.860	4.730	4.790	251,681	-0.02(-0.42%)
Apr 10, 2013	4.820	4.880	4.750	4.810	200,296	+0.00(+0.00%)
Apr 09, 2013	4.890	4.930	4.810	4.810	111,642	-0.08(-1.64%)
Apr 08, 2013	4.750	4.930	4.730	4.890	199,320	+0.18(+3.82%)
Apr 05, 2013	4.710	4.740	4.610	4.710	286,714	-0.02(-0.42%)
Apr 04, 2013	4.690	4.790	4.660	4.730	191,579	+0.02(+0.42%)
Apr 03, 2013	4.750	4.876	4.650	4.710	396,411	-0.05(-1.05%)
Apr 02, 2013	4.980	4.980	4.720	4.760	486,314	-0.18(-3.64%)
Apr 01, 2013	4.950	5.050	4.900	4.940	282,317	+0.01(+0.20%)
Mar 28, 2013	5.020	5.040	4.900	4.930	264,740	-0.09(-1.79%)
Mar 27, 2013	4.990	5.080	4.900	5.020	299,459	+0.05(+1.01%)
Mar 26, 2013	5.000	5.100	4.970	4.970	244,233	-0.02(-0.40%)
Mar 25, 2013	5.090	5.150	4.910	4.990	430,546	-0.07(-1.38%)
Mar 22, 2013	5.230	5.380	5.020	5.060	562,907	-0.16(-3.07%)
Mar 21, 2013	4.970	5.300	4.970	5.220	969,822	+0.25(+5.03%)
Mar 20, 2013	4.840	5.000	4.840	4.970	599,223	+0.16(+3.33%)
Mar 19, 2013	4.750	4.970	4.750	4.810	536,822	+0.10(+2.12%)
Mar 18, 2013	4.710	4.790	4.630	4.710	514,555	-0.07(-1.46%)
Mar 15, 2013	4.850	4.890	4.700	4.780	506,781	-0.09(-1.85%)
Mar 14, 2013	4.910	5.059	4.870	4.870	553,001	+0.02(+0.41%)
Mar 13, 2013	4.670	5.070	4.670	4.850	1,152,587	+0.17(+3.63%)
Mar 12, 2013	4.750	4.760	4.630	4.680	491,743	-0.05(-1.06%)
Mar 11, 2013	4.840	4.880	4.620	4.730	634,673	-0.10(-2.07%)
Mar 08, 2013	4.970	4.970	4.710	4.830	816,857	-0.10(-2.03%)
Mar 07, 2013	5.130	5.150	4.880	4.930	884,271	-0.14(-2.76%)
Mar 06, 2013	4.780	5.180	4.760	5.070	1,582,532	+0.39(+8.33%)
Mar 05, 2013	4.850	4.860	4.550	4.680	2,823,116	-0.36(-7.14%)
Mar 04, 2013	5.230	5.480	4.860	5.040	4,056,978	-0.86(-14.58%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates