Xinyuan Real Estate Co Ltd - Price History
Monthly price history for XIN (Xinyuan Real Estate Co Ltd)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $2.71 | $2.71 |
| March 2024 | $2.70 | $2.70 |
| February 2024 | $2.73 | $2.73 |
| January 2024 | $2.85 | $2.85 |
| December 2023 | $2.72 | $2.72 |
| November 2023 | $2.84 | $2.84 |
| October 2023 | $2.94 | $2.94 |
| September 2023 | $2.89 | $2.89 |
| August 2023 | $3.04 | $3.04 |
| July 2023 | $3.33 | $3.33 |
| June 2023 | $3.31 | $3.31 |
| May 2023 | $3.16 | $3.16 |
| April 2023 | $3.42 | $3.42 |
| March 2023 | $4.06 | $4.06 |
| February 2023 | $5.47 | $5.47 |
| January 2023 | $4.74 | $4.74 |
| December 2022 | $4.01 | $4.01 |
| November 2022 | $4.42 | $4.42 |
| October 2022 | $4.26 | $0.43 |
| September 2022 | $5.27 | $0.53 |
| August 2022 | $5.10 | $0.51 |
| July 2022 | $7.20 | $0.72 |
| June 2022 | $8 | $0.80 |
| May 2022 | $9.20 | $0.92 |
| April 2022 | $10.80 | $1.08 |
| March 2022 | $11.20 | $1.12 |
| February 2022 | $6.70 | $0.67 |
| January 2022 | $7.23 | $0.72 |
| December 2021 | $6.30 | $0.63 |
| November 2021 | $8.81 | $0.88 |
| October 2021 | $11.50 | $1.15 |
| September 2021 | $17.50 | $1.75 |
| August 2021 | $22.80 | $2.28 |
| July 2021 | $20.80 | $2.08 |
| June 2021 | $26.50 | $2.65 |
| May 2021 | $23.40 | $2.34 |
| April 2021 | $25.40 | $2.54 |
| March 2021 | $28.10 | $2.81 |
| February 2021 | $27.80 | $2.78 |
| January 2021 | $22.80 | $2.28 |
| December 2020 | $22 | $2.20 |
| November 2020 | $25.13 | $2.54 |
| October 2020 | $18.01 | $1.82 |
| September 2020 | $18.80 | $1.90 |
| August 2020 | $20.33 | $2.08 |
| July 2020 | $20.72 | $2.12 |
| June 2020 | $21.40 | $2.19 |
| May 2020 | $23.98 | $2.48 |
| April 2020 | $25.14 | $2.60 |
| March 2020 | $20.35 | $2.18 |
| February 2020 | $26.97 | $2.89 |
| January 2020 | $30.99 | $3.32 |
| December 2019 | $35.28 | $3.78 |
| November 2019 | $34.23 | $3.86 |
| October 2019 | $32.45 | $3.66 |
| September 2019 | $36 | $4.06 |
| August 2019 | $37.51 | $4.23 |
| July 2019 | $36.29 | $4.19 |
| June 2019 | $36.20 | $4.18 |
| May 2019 | $36.11 | $4.17 |
| April 2019 | $37.68 | $4.45 |
| March 2019 | $41.24 | $4.87 |
| February 2019 | $41.41 | $4.89 |
| January 2019 | $39.68 | $4.78 |
| December 2018 | $31.54 | $3.80 |
| November 2018 | $34.53 | $4.16 |
| October 2018 | $33.49 | $4.13 |
| September 2018 | $36.58 | $4.51 |
| August 2018 | $37.87 | $4.67 |
| July 2018 | $37.26 | $4.70 |
| June 2018 | $35.28 | $4.45 |
| May 2018 | $41.78 | $5.37 |
| April 2018 | $39.13 | $5.03 |
| March 2018 | $41.08 | $5.28 |
| February 2018 | $46.68 | $6 |
| January 2018 | $56.10 | $7.33 |
| December 2017 | $52.12 | $6.81 |
| November 2017 | $45.01 | $5.88 |
| October 2017 | $42.12 | $5.59 |
| September 2017 | $42.80 | $5.68 |
| August 2017 | $37.83 | $5.02 |
| July 2017 | $40.78 | $5.52 |
| June 2017 | $38.27 | $5.18 |
| May 2017 | $34.87 | $4.72 |
| April 2017 | $33.75 | $4.66 |
| March 2017 | $31.94 | $4.41 |
| February 2017 | $35.78 | $4.94 |
| January 2017 | $38.26 | $5.39 |
| December 2016 | $35.20 | $4.96 |
| November 2016 | $39.25 | $5.53 |
| October 2016 | $37.51 | $5.39 |
| September 2016 | $43.98 | $6.32 |
| August 2016 | $42.52 | $6.11 |
| July 2016 | $34.24 | $5 |
| June 2016 | $33.55 | $4.90 |
| May 2016 | $34.86 | $5.09 |
| April 2016 | $33.50 | $4.94 |
| March 2016 | $30.04 | $4.43 |
| February 2016 | $26.11 | $3.90 |
| January 2016 | $24.37 | $3.64 |
| December 2015 | $24.70 | $3.69 |
| November 2015 | $23.16 | $3.46 |
| October 2015 | $23.68 | $3.59 |
| September 2015 | $18.67 | $2.83 |
| August 2015 | $18.40 | $2.79 |
| July 2015 | $17.89 | $2.76 |
| June 2015 | $20.88 | $3.22 |
| May 2015 | $18.62 | $2.92 |
| April 2015 | $22 | $3.45 |
| March 2015 | $19 | $2.98 |
| February 2015 | $19.19 | $3.06 |
| January 2015 | $12.61 | $2.01 |
| December 2014 | $14.80 | $2.36 |
| November 2014 | $17.88 | $2.85 |
| October 2014 | $17.56 | $2.85 |
| September 2014 | $18.11 | $2.94 |
| August 2014 | $22.24 | $3.61 |
| July 2014 | $23.57 | $3.88 |
| June 2014 | $25.63 | $4.22 |
| May 2014 | $23.51 | $3.87 |
| April 2014 | $24.54 | $4.09 |
| March 2014 | $30.30 | $5.05 |
| February 2014 | $27.05 | $4.56 |
| January 2014 | $28.54 | $4.81 |
| December 2013 | $31.74 | $5.35 |
| November 2013 | $32.81 | $5.53 |
| October 2013 | $38.61 | $6.56 |
| September 2013 | $35.37 | $6.01 |
| August 2013 | $33.20 | $5.64 |
| July 2013 | $29.18 | $5 |
| June 2013 | $25.22 | $4.32 |
| May 2013 | $25.62 | $4.39 |
| April 2013 | $26.21 | $4.54 |
| March 2013 | $28.46 | $4.93 |
| February 2013 | $31.58 | $5.47 |
| January 2013 | $21.52 | $3.77 |
| December 2012 | $20.43 | $3.58 |
| November 2012 | $19.86 | $3.48 |
| October 2012 | $19.35 | $3.39 |
| September 2012 | $16.08 | $2.85 |
| August 2012 | $15.18 | $2.69 |
| July 2012 | $14.28 | $2.57 |
| June 2012 | $16.88 | $3.04 |
| May 2012 | $15.94 | $2.87 |
| April 2012 | $18.66 | $3.36 |
| March 2012 | $19.05 | $3.47 |
| February 2012 | $13.45 | $2.45 |
| January 2012 | $13.06 | $2.38 |
| December 2011 | $9.60 | $1.75 |
| November 2011 | $10.26 | $1.87 |
| October 2011 | $10.21 | $1.86 |
| September 2011 | $9.82 | $1.79 |
| August 2011 | $13.28 | $2.42 |
| July 2011 | $10.65 | $1.94 |
| June 2011 | $12 | $2.19 |
| May 2011 | $12.04 | $2.30 |
| April 2011 | $11.36 | $2.17 |
| March 2011 | $12.30 | $2.35 |
| February 2011 | $13.82 | $2.64 |
| January 2011 | $12.66 | $2.42 |
| December 2010 | $13.76 | $2.63 |
| November 2010 | $12.61 | $2.41 |
| October 2010 | $16.28 | $3.11 |
| September 2010 | $12.87 | $2.46 |
| August 2010 | $13.66 | $2.61 |
| July 2010 | $14.60 | $2.79 |
| June 2010 | $12.46 | $2.38 |
| May 2010 | $16.70 | $3.19 |
| April 2010 | $18.84 | $3.60 |
| March 2010 | $20.88 | $3.99 |
| February 2010 | $20.41 | $3.90 |
| January 2010 | $20.78 | $3.97 |
| December 2009 | $23.39 | $4.47 |
| November 2009 | $24.96 | $4.77 |
| October 2009 | $21.20 | $4.05 |
| September 2009 | $24.28 | $4.64 |
| August 2009 | $21.93 | $4.19 |
| July 2009 | $35.59 | $6.80 |
| June 2009 | $33.91 | $6.48 |
| May 2009 | $36.22 | $6.92 |
| April 2009 | $24.70 | $4.72 |
| March 2009 | $19.57 | $3.74 |
| February 2009 | $20.78 | $3.97 |
| January 2009 | $17.74 | $3.39 |
| December 2008 | $12.77 | $2.44 |
| November 2008 | $12.51 | $2.39 |
| October 2008 | $13.24 | $2.53 |
| September 2008 | $18.06 | $3.45 |
| August 2008 | $36.22 | $6.92 |
| July 2008 | $29.36 | $5.61 |
| June 2008 | $31.77 | $6.07 |
| May 2008 | $46.32 | $8.85 |
| April 2008 | $47.26 | $9.03 |
| March 2008 | $43.91 | $8.39 |
| February 2008 | $64.37 | $12.30 |
| January 2008 | $67.77 | $12.95 |
| December 2007 | $74.47 | $14.23 |
XIN
Price: $2.72
52 week price:
Payout Ratio Range:
Earnings Per Share: -52.52 USD
P/E Ratio: -0.05
Exchange: NYQ
Sector: Real Estate
Industry: Real Estate - Development
Volume: 19700
Ebitda: 207.9 millionMarket Capitalization: 16.6 million
Average Dividend Frequency: 4