Xinyi Glass Holdings Ltd Historical Data - XI9 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Xinyi Glass Holdings Ltd (XI9)
Xinyi Glass Holdings Ltd (XI9) Historical

Xinyi Glass Holdings Ltd (XI9)

0.8984

-0.0644

( -6.69% )

Updated: 04:05:42

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0022	-0.244281590051	0.9006	0.9578	0.8984	4620	0.92607971	DE
4	-0.0118	-1.29641836959	0.9102	0.9578	0.857	2698	0.91162758	DE
12	-0.0716	-7.38144329897	0.97	1.0145	0.8502	3866	0.92806153	DE
26	0.1136	14.4750254842	0.7848	1.3374999	0.7456	5699	0.97558033	DE
52	-0.0116	-1.27472527473	0.91	1.3374999	0.7456	4530	0.97571851	DE
156	-0.4916	-35.3669064748	1.39	1.404	0.692	3798	0.97620051	DE
260	-0.4916	-35.3669064748	1.39	1.404	0.692	3798	0.97620051	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740691620	0.9578	0	0.00	0.9578	0.9578	0.9578	0
1740605220	0.9578	0.0086	0.91	0.9266	0.9578	0.9266	3090
1740518820	0.9492	0.029	3.15	0.9492	0.9492	0.9492	3000
1740432420	0.9202	0.0162	1.79	0.9202	0.9202	0.9202	6555
1740173220	0.904	-0.0528	-5.52	0.9006	0.9436	0.9006	5835
1740086820	0.9568	0	0.00	0.9568	0.9568	0.9568	0
1740000420	0.9568	0.054	5.98	0.9166	0.9568	0.9166	1064
1739914020	0.9028	-0.021	-2.27	0.9028	0.9028	0.9028	150
1739827620	0.9238	0.0668	7.79	0.9004	0.9286	0.8884	6136
1739568420	0.857	0	0.00	0.857	0.857	0.857	0
1739482020	0.857	-0.0272	-3.08	0.857	0.857	0.857	500
1739395620	0.8842	-0.0116	-1.29	0.885	0.885	0.8842	2665
1739309220	0.8958	-0.0084	-0.93	0.8968	0.8968	0.8958	4939
1739222820	0.9042	0.0056	0.62	0.9042	0.9042	0.9042	1
1738963620	0.8986	-0.0052	-0.58	0.9372	0.9372	0.8978	462
1738877220	0.9038	0.041	4.75	0.9088	0.9088	0.9038	4570
1738790820	0.8628	-0.0082	-0.94	0.88	0.88	0.8628	650
1738704420	0.871	-0.0392	-4.31	0.9064	0.9064	0.871	3350
1738618020	0.9102	0.0544	6.36	0.9102	0.9102	0.9102	200
1738358820	0.8558	0	0.00	0.8558	0.8558	0.8558	0
1738272420	0.8558	-0.0128	-1.47	0.9058	0.9058	0.8558	11800
1738186020	0.8686	0	0.00	0.8686	0.8686	0.8686	0
1738099620	0.8686	-0.0402	-4.42	0.8686	0.8686	0.8686	1000
1738013220	0.9088	0	0.00	0.9088	0.9088	0.9088	0
1737754020	0.9088	0	0.00	0.9088	0.9088	0.9088	0
1737667620	0.9088	0	0.00	0.9088	0.9088	0.9088	0
1737581220	0.9088	-0.0232	-2.49	0.9088	0.9088	0.9088	1000
1737494820	0.932	0.0026	0.28	0.932	0.932	0.932	665
1737408420	0.9294	0.0136	1.49	0.902	0.9294	0.902	1350
1737149220	0.9158	0.0594	6.94	0.91	0.9158	0.91	1010
1737062820	0.8564	-0.0352	-3.95	0.8564	0.8564	0.8564	1
1736976420	0.8916	0.007	0.79	0.8836	0.8916	0.8502	2036
1736890020	0.8846	0	0.00	0.8846	0.8846	0.8846	0
1736803620	0.8846	0.0012	0.14	0.8502	0.8846	0.8502	3508
1736544420	0.8834	0.0274	3.20	0.8834	0.8834	0.8834	500
1736458020	0.856	0	0.00	0.856	0.856	0.856	0
1736371620	0.856	-0.0472	-5.23	0.856	0.8836	0.856	1371
1736285220	0.9032	0.022	2.50	0.9194	0.9202	0.8792	8114
1736198820	0.8812	-0.046	-4.96	0.9098	0.9098	0.881	11500
1735939620	0.9272	-0.0216	-2.28	0.9178	0.9276	0.8864	9615
1735853220	0.9488	-0.0138	-1.43	0.9446	0.9488	0.9446	7100
1735594020	0.9626	0.005	0.52	0.9714	0.9898	0.9626	2647
1735334820	0.9576	0.0236	2.53	0.9576	0.9576	0.9576	9035
1734989220	0.934	-0.043	-4.40	0.957	0.957	0.934	10865
1734730020	0.977	-0.0128	-1.29	0.9744	0.9774	0.9744	32
1734643620	0.9898	0.0598	6.43	0.9768	0.9898	0.9768	5118
1734557220	0.93	0	0.00	0.93	0.93	0.93	0
1734470820	0.93	-0.02	-2.11	0.9246	0.93	0.9246	913
1734384420	0.95	-0.0645	-6.36	0.9688	0.9688	0.9288	7031
1734125220	1.0145	0	0.00	1.0145	1.0145	1.0145	0
1734038820	1.0145	0.02	2.50	0.975	1.0145	0.975	361
1733952420	0.9898	-0.0157	-1.56	0.9898	0.9898	0.9898	10
1733866020	1.0055	0	0.00	1.0055	1.0055	1.0055	0
1733779620	1.0055	0.01	0.95	1.006	1.006	0.9668	14110
1733520420	0.996	0.063	6.75	0.97	0.996	0.97	8500
1733434020	0.933	-0.097	-9.42	0.967	0.9898	0.933	25860
1733347620	1.03	0	0.05	1.03	1.03	1.03	970
1733261220	1.0295	0	0.44	1.0295	1.0295	1.0295	1200
1733174820	1.0249999	0.06	6.35	1.0249999	1.0249999	1.0249999	350
1732915620	0.9638	0.0096	1.01	0.9634	1.0035	0.9634	8500
1732829220	0.9542	-0.0356	-3.60	0.9542	0.9542	0.9542	5000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions