Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Xinyi Glass Holdings Limited (XYIGF)

Compare
0.9190
0.0000
(0.00%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.91900.91900.91900.91900.9190-
Feb 20, 20250.91900.91900.91900.91900.9190-
Feb 19, 20250.91900.91900.91900.91900.9190-
Feb 18, 20250.91900.91900.91900.91900.9190-
Feb 14, 20250.91900.91900.91900.91900.9190-
Feb 13, 20250.91900.91900.91900.91900.9190-
Feb 12, 20250.91900.91900.91900.91900.9190-
Feb 11, 20250.91900.91900.91900.91900.9190-
Feb 10, 20250.91900.91900.91900.91900.9190-
Feb 7, 20250.91900.91900.91900.91900.9190-
Feb 6, 20250.91900.91900.91900.91900.9190-
Feb 5, 20250.91900.91900.91900.91900.9190330
Feb 4, 20250.93000.93000.93000.93000.9300-
Feb 3, 20250.93000.93000.93000.93000.9300-
Jan 31, 20250.93000.93000.93000.93000.9300-
Jan 30, 20250.93000.93000.93000.93000.9300-
Jan 29, 20250.93000.93000.93000.93000.9300-
Jan 28, 20250.93000.93000.93000.93000.9300-
Jan 27, 20250.93000.93000.93000.93000.9300-
Jan 24, 20250.93000.93000.93000.93000.9300-
Jan 23, 20250.93000.93000.93000.93000.9300-
Jan 22, 20250.93000.93000.93000.93000.9300839
Jan 21, 20250.92830.92830.92830.92830.9283-
Jan 17, 20250.92830.92830.92830.92830.92832,000
Jan 16, 20250.89780.89780.89780.89780.8978-
Jan 15, 20250.89780.89780.89780.89780.89781,560
Jan 14, 20250.89730.89730.89730.89730.8973-
Jan 13, 20250.89730.89730.89730.89730.8973-
Jan 10, 20250.89730.89730.89730.89730.8973-
Jan 8, 20250.89730.89730.89730.89730.8973-
Jan 7, 20250.89730.89730.89730.89730.8973340
Jan 6, 20250.95000.95000.95000.95000.9500-
Jan 3, 20250.97000.97000.95000.95000.9500200
Jan 2, 20250.98000.98000.98000.98000.9800123
Dec 31, 20240.97000.97000.97000.97000.9700-
Dec 30, 20240.97000.97000.97000.97000.9700-
Dec 27, 20240.97000.97000.97000.97000.9700-
Dec 26, 20240.97000.97000.97000.97000.9700-
Dec 24, 20240.97000.97000.97000.97000.9700-
Dec 23, 20240.97000.97000.97000.97000.9700-
Dec 20, 20240.97000.97000.97000.97000.9700-
Dec 19, 20240.95410.97000.95410.97000.97006,427
Dec 18, 20241.05001.05001.05001.05001.0500-
Dec 17, 20241.05001.05001.05001.05001.0500-
Dec 16, 20241.05001.05001.05001.05001.0500-
Dec 13, 20241.05001.05001.05001.05001.0500-
Dec 12, 20241.05001.05001.05001.05001.0500-
Dec 11, 20241.03311.05001.03311.05001.0500790
Dec 10, 20240.95000.95000.95000.95000.9500-
Dec 9, 20240.95000.95000.95000.95000.9500-
Dec 6, 20240.95000.95000.95000.95000.9500-
Dec 5, 20240.95000.95000.95000.95000.9500-
Dec 4, 20240.95000.95000.95000.95000.95002,328
Dec 3, 20241.01001.01001.01001.01001.0100-
Dec 2, 20241.01001.01001.01001.01001.0100-
Nov 29, 20241.01001.01001.01001.01001.01002,000
Nov 27, 20241.05001.05001.05001.05001.0500-
Nov 26, 20241.05001.05001.05001.05001.0500970
Nov 25, 20241.10001.10001.10001.10001.1000-
Nov 22, 20241.10001.10001.10001.10001.1000-
Nov 21, 20241.10001.10001.10001.10001.1000-
Nov 20, 20241.10001.10001.10001.10001.1000-
Nov 19, 20241.10001.10001.10001.10001.10001,000
Nov 18, 20241.07501.07501.07501.07501.0750590
Nov 15, 20241.07801.07801.07801.07801.0780840
Nov 14, 20241.05001.05001.05001.05001.0500-
Nov 13, 20241.05001.05001.05001.05001.0500-
Nov 12, 20241.05001.05001.05001.05001.0500-
Nov 11, 20241.05001.05001.05001.05001.0500220
Nov 8, 20241.06001.06001.06001.06001.0600-
Nov 7, 20241.06001.06001.06001.06001.0600-
Nov 6, 20241.06001.06001.06001.06001.0600-
Nov 5, 20241.06001.06001.06001.06001.0600-
Nov 4, 20241.06001.06001.06001.06001.0600-
Nov 1, 20241.06001.06001.06001.06001.0600-
Oct 31, 20241.06001.06001.06001.06001.0600-
Oct 30, 20241.06001.06001.06001.06001.0600-
Oct 29, 20241.06001.06001.06001.06001.0600-
Oct 28, 20241.06001.06001.06001.06001.0600-
Oct 25, 20241.06001.06001.06001.06001.0600-
Oct 24, 20241.06001.06001.06001.06001.060012,189
Oct 23, 20241.07501.07501.07501.07501.0750-
Oct 22, 20241.07501.07501.07501.07501.0750580
Oct 21, 20241.06601.06601.06601.06601.0660-
Oct 18, 20241.06601.06601.06601.06601.0660-
Oct 17, 20241.06601.06601.06601.06601.0660-
Oct 16, 20241.15001.15001.06601.06601.0660410
Oct 15, 20241.15001.15001.15001.15001.1500-
Oct 14, 20241.15001.15001.15001.15001.1500-
Oct 11, 20241.15001.15001.15001.15001.15001,000
Oct 10, 20241.09001.09001.09001.09001.09001,013
Oct 9, 20241.15001.15001.15001.15001.15004,800
Oct 8, 20240.84000.84000.84000.84000.8400-
Oct 7, 20240.84000.84000.84000.84000.8400-
Oct 4, 20240.84000.84000.84000.84000.8400-
Oct 3, 20240.84000.84000.84000.84000.8400-
Oct 2, 20240.84000.84000.84000.84000.8400-
Oct 1, 20240.84000.84000.84000.84000.8400-
Sep 30, 20240.84000.84000.84000.84000.8400-
Sep 27, 20240.84000.84000.84000.84000.8400-
Sep 26, 20240.84000.84000.84000.84000.8400-
Sep 25, 20240.84000.84000.84000.84000.8400-
Sep 24, 20240.84000.84000.84000.84000.8400-
Sep 23, 20240.84000.84000.84000.84000.8400-
Sep 20, 20240.84000.84000.84000.84000.8400-
Sep 19, 20240.84000.84000.84000.84000.8400-
Sep 18, 20240.84000.84000.84000.84000.8400-
Sep 17, 20240.84000.84000.84000.84000.8400-
Sep 16, 20240.84000.84000.84000.84000.8400-
Sep 13, 20240.84000.84000.84000.84000.8400-
Sep 12, 20240.84000.84000.84000.84000.8400-
Sep 11, 20240.84000.84000.84000.84000.8400-
Sep 10, 20240.84000.84000.84000.84000.8400193,487
Sep 9, 20240.86610.86610.86610.86610.86619,020
Sep 6, 20240.85720.85720.85720.85720.8572-
Sep 5, 20240.85720.85720.85720.85720.8572-
Sep 4, 20240.85720.85720.85720.85720.8572-
Sep 3, 20240.85720.85720.85720.85720.8572-
Aug 30, 20240.85720.85720.85720.85720.8572-
Aug 29, 20240.85720.85720.85720.85720.8572-
Aug 28, 20240.85720.85720.85720.85720.8572-
Aug 27, 20240.85720.85720.85720.85720.8572-
Aug 26, 20240.85720.85720.85720.85720.8572-
Aug 23, 20240.85720.85720.85720.85720.8572-
Aug 22, 20240.85720.85720.85720.85720.8572-
Aug 21, 20240.85720.85720.85720.85720.8572-
Aug 20, 20240.85720.85720.85720.85720.8572-
Aug 19, 20240.85720.85720.85720.85720.8572-
Aug 16, 20240.85720.85720.85720.85720.8572-
Aug 15, 20240.89460.89460.85720.85720.85723,910
Aug 14, 20240.92520.92520.92520.92520.92525,154
Aug 13, 2024 0.0399 Dividend
Aug 13, 20240.96150.96150.96150.96150.9615-
Aug 12, 20240.96150.96150.96150.96150.6515-
Aug 9, 20240.96150.96150.96150.96150.6515630
Aug 8, 20241.00001.00001.00001.00000.6776-
Aug 7, 20241.00001.00001.00001.00000.6776-
Aug 6, 20241.00001.00001.00001.00000.6776-
Aug 5, 20241.00001.00001.00001.00000.6776-
Aug 2, 20241.00001.00001.00001.00000.6776-
Aug 1, 20241.00001.00001.00001.00000.6776-
Jul 31, 20241.00001.00001.00001.00000.67761,367
Jul 30, 20241.02001.02001.02001.02000.69115,000
Jul 29, 20241.02501.02501.02501.02500.69452,660
Jul 26, 20241.05991.05991.05991.05990.71822,000
Jul 25, 20241.06001.06001.06001.06000.7182-
Jul 24, 20241.06001.06001.06001.06000.71821,000
Jul 23, 20241.08501.08501.08501.08500.73527,091
Jul 22, 20241.16401.16401.16401.16400.7887-
Jul 19, 20241.16401.16401.16401.16400.78872,851
Jul 18, 20241.02001.02001.02001.02000.6911-
Jul 17, 20241.02001.02001.02001.02000.6911930
Jul 16, 20241.05001.05001.05001.05000.7115-
Jul 15, 20241.05001.05001.05001.05000.7115-
Jul 12, 20241.05001.05001.05001.05000.7115-
Jul 11, 20241.05001.05001.05001.05000.71151,202
Jul 10, 20241.07001.07001.07001.07000.7250-
Jul 9, 20241.07001.07001.07001.07000.7250-
Jul 8, 20241.07001.07001.07001.07000.7250-
Jul 5, 20241.07001.07001.07001.07000.7250-
Jul 3, 20241.07001.07001.07001.07000.725014,814
Jul 2, 20241.16001.16001.16001.16000.7860-
Jul 1, 20241.16001.16001.16001.16000.7860-
Jun 28, 20241.16001.16001.16001.16000.7860-
Jun 27, 20241.16001.16001.16001.16000.7860847
Jun 26, 20241.27201.27201.27201.27200.8619-
Jun 25, 20241.27201.27201.27201.27200.8619-
Jun 24, 20241.27201.27201.27201.27200.8619-
Jun 21, 20241.27201.27201.27201.27200.8619-
Jun 20, 20241.27201.27201.27201.27200.8619-
Jun 18, 20241.27201.27201.27201.27200.8619-
Jun 17, 20241.27201.27201.27201.27200.8619-
Jun 14, 20241.27201.27201.27201.27200.8619-
Jun 13, 20241.27201.27201.27201.27200.8619-
Jun 12, 20241.27201.27201.27201.27200.8619-
Jun 11, 20241.27201.27201.27201.27200.8619-
Jun 10, 20241.27201.27201.27201.27200.8619-
Jun 7, 20241.27201.27201.27201.27200.8619-
Jun 6, 20241.27201.27201.27201.27200.8619-
Jun 5, 20241.27201.27201.27201.27200.8619-
Jun 4, 2024 0.0476 Dividend
Jun 4, 20241.27201.27201.27201.27200.8619-
Jun 3, 20241.27201.27201.27201.27200.6112-
May 31, 20241.27201.27201.27201.27200.61121,126
May 30, 20241.33201.33201.33201.33200.6400-
May 29, 20241.33201.33201.33201.33200.6400-
May 28, 20241.33201.33201.33201.33200.6400-
May 24, 20241.33201.33201.33201.33200.6400-
May 23, 20241.33201.33201.33201.33200.6400-
May 22, 20241.33201.33201.33201.33200.6400-
May 21, 20241.33201.33201.33201.33200.6400-
May 20, 20241.33201.33201.33201.33200.6400-
May 17, 20241.33201.33201.33201.33200.6400182
May 16, 20241.21001.21001.21001.21000.58141,002
May 15, 20241.22801.22801.22801.22800.59001,002
May 14, 20241.15601.15601.15601.15600.55542,554
May 13, 20241.24001.24001.24001.24000.5958-
May 10, 20241.24001.24001.24001.24000.5958-
May 9, 20241.24001.24001.24001.24000.5958-
May 8, 20241.24001.24001.24001.24000.5958-
May 7, 20241.24001.24001.24001.24000.59584,000
May 6, 20241.05001.05001.05001.05000.5045-
May 3, 20241.05001.05001.05001.05000.5045-
May 2, 20241.05001.05001.05001.05000.5045-
May 1, 20241.05001.05001.05001.05000.5045-
Apr 30, 20241.05001.05001.05001.05000.504510,000
Apr 29, 20241.13401.13401.13401.13400.54495,554
Apr 26, 20241.07501.07501.07501.07500.51651,450
Apr 25, 20241.03001.03001.03001.03000.4949-
Apr 24, 20241.03001.03001.03001.03000.4949-
Apr 23, 20241.03001.03001.03001.03000.4949-
Apr 22, 20241.03001.03001.03001.03000.4949-
Apr 19, 20241.03001.03001.03001.03000.4949192
Apr 18, 20241.10001.10001.10001.10000.5285-
Apr 17, 20241.10001.10001.10001.10000.52852,100
Apr 16, 20241.11801.11801.11801.11800.5372-
Apr 15, 20241.11801.11801.11801.11800.5372-
Apr 12, 20241.11801.11801.11801.11800.5372-
Apr 11, 20241.11801.11801.11801.11800.5372-
Apr 10, 20241.11801.11801.11801.11800.5372-
Apr 9, 20241.11801.11801.11801.11800.53722,750
Apr 8, 20241.10001.10001.10001.10000.5285-
Apr 5, 20241.10001.10001.10001.10000.5285-
Apr 4, 20241.10001.10001.10001.10000.5285270
Apr 3, 20241.08201.08201.08201.08200.5199-
Apr 2, 20241.08201.08201.08201.08200.5199-
Apr 1, 20241.08201.08201.08201.08200.5199-
Mar 28, 20241.08201.08201.08201.08200.5199698
Mar 27, 20241.07501.07501.07501.07500.5165-
Mar 26, 20241.07501.07501.07501.07500.5165-
Mar 25, 20241.07501.07501.07501.07500.5165-
Mar 22, 20241.07501.07501.07501.07500.51651,150
Mar 21, 20241.16001.16001.16001.16000.5574-
Mar 20, 20241.16001.16001.16001.16000.5574-
Mar 19, 20241.16001.16001.16001.16000.5574-
Mar 18, 20241.16001.16001.16001.16000.5574-
Mar 15, 20241.16001.16001.16001.16000.5574-
Mar 14, 20241.16001.16001.16001.16000.5574-
Mar 13, 20241.16001.16001.16001.16000.5574-
Mar 12, 20241.16001.16001.16001.16000.5574-
Mar 11, 20241.16001.16001.16001.16000.5574554
Mar 8, 20240.97000.97000.97000.97000.4661-
Mar 7, 20240.97000.97000.97000.97000.4661-
Mar 6, 20240.97000.97000.97000.97000.4661-
Mar 5, 20240.97000.97000.97000.97000.4661-
Mar 4, 20240.97000.97000.97000.97000.46612,679
Mar 1, 20240.98600.98600.98600.98600.4738-
Feb 29, 20241.00001.00000.98600.98600.473812,923
Feb 28, 20240.96790.96790.96790.96790.4651-
Feb 27, 20240.94820.96790.94820.96790.465149,362
Feb 26, 20240.92820.94980.92770.94980.456414,114
Feb 23, 20240.95410.95410.95410.95410.4584-
Feb 22, 20240.95410.95410.95410.95410.45841,900