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

Xinyi Glass Holdings Limited (XYIGY)

Compare
19.15
+0.68
+(3.68%)
At close: February 21 at 3:39:52 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202519.2919.2919.1219.1519.152,200
Feb 20, 202519.2319.2319.2319.2319.23-
Feb 19, 202519.2619.2619.2319.2319.231,300
Feb 18, 202519.0919.2518.8618.9818.982,700
Feb 14, 202518.0218.0218.0218.0218.021,100
Feb 13, 202518.2518.9617.6418.9618.961,300
Feb 12, 202518.1718.1718.1718.1718.17500
Feb 11, 202518.1018.7918.0518.0518.051,900
Feb 10, 202519.1019.1018.4718.4718.47800
Feb 7, 202518.3419.8018.3419.8019.803,200
Feb 6, 202519.1819.1818.0118.3018.301,700
Feb 5, 202517.8417.8417.8417.8417.84600
Feb 4, 202518.5018.5018.3018.4718.474,100
Feb 3, 202517.5518.5617.5518.5618.561,200
Jan 31, 202518.8118.8118.4318.6818.68800
Jan 30, 202517.8119.2417.8119.2419.241,900
Jan 29, 202517.6818.6717.6518.5218.521,500
Jan 28, 202518.4618.4617.7518.2518.253,000
Jan 27, 202518.3618.5618.3618.5618.561,900
Jan 24, 202518.5118.5117.8217.8217.821,800
Jan 23, 202517.8317.8317.8317.8317.83600
Jan 22, 202518.6719.2018.4318.8618.862,600
Jan 21, 202518.2118.2118.2118.2118.213,100
Jan 17, 202518.4018.4017.8717.9617.964,900
Jan 16, 202517.6717.9317.6717.9317.933,100
Jan 15, 202517.9218.4617.3317.5217.523,000
Jan 14, 202517.0617.6717.0617.0617.065,000
Jan 13, 202517.2117.7917.2117.7917.791,600
Jan 10, 202517.4118.0017.4117.5317.532,300
Jan 8, 202517.8517.8917.8517.8717.871,000
Jan 7, 202518.0518.7618.0518.0518.051,300
Jan 6, 202518.3918.3918.3918.3918.39600
Jan 3, 202519.0019.0018.3818.3818.38800
Jan 2, 202520.1020.1020.1020.1020.10-
Dec 31, 202420.1020.1020.1020.1020.10700
Dec 30, 202419.7819.7819.7819.7819.781,000
Dec 27, 202420.4020.4220.2820.4220.421,300
Dec 26, 202419.3720.1419.3720.1420.141,000
Dec 24, 202420.2020.2720.1220.1220.125,600
Dec 23, 202419.1620.3119.1620.3120.311,400
Dec 20, 202419.8719.8719.8719.8719.87400
Dec 19, 202419.5520.2319.5519.7119.711,600
Dec 18, 202419.2520.8019.2519.5319.532,300
Dec 17, 202419.6819.6819.6819.6819.68400
Dec 16, 202419.6719.7719.6219.6719.674,600
Dec 13, 202420.1020.1019.8819.8819.88500
Dec 12, 202421.5021.5021.5021.5021.50800
Dec 11, 202420.7920.7920.7920.7920.79400
Dec 10, 202420.8120.8120.8120.8120.81300
Dec 9, 202421.7321.7320.2521.2521.251,500
Dec 6, 202420.8520.8520.8520.8520.85-
Dec 5, 202420.8520.8520.8520.8520.85-
Dec 4, 202420.8520.8520.8520.8520.85-
Dec 3, 202420.8520.8520.8520.8520.85-
Dec 2, 202421.9221.9220.5720.8520.851,300
Nov 29, 202420.0420.0420.0420.0420.04200
Nov 27, 202420.5120.5120.5120.5120.51-
Nov 26, 202420.5120.5120.5120.5120.51-
Nov 25, 202421.3921.3920.3320.5120.512,200
Nov 22, 202420.2320.2320.2320.2320.23300
Nov 21, 202421.2921.2921.2921.2921.29400
Nov 20, 202421.5321.5321.5321.5321.53300
Nov 19, 202420.9920.9920.9920.9920.99500
Nov 18, 202421.4021.5121.4021.5121.51600
Nov 15, 202421.0121.6921.0121.4921.493,300
Nov 14, 202421.2521.4420.9921.3621.364,000
Nov 13, 202421.5621.5621.5621.5621.56-
Nov 12, 202421.5621.5621.5621.5621.56200
Nov 11, 202422.0622.0622.0622.0622.06500
Nov 8, 202421.9221.9221.9221.9221.921,700
Nov 7, 202423.3223.3223.3223.3223.32400
Nov 6, 202422.5222.5222.5222.5222.52200
Nov 5, 202422.5622.5622.5122.5122.51300
Nov 4, 202422.8822.9122.0222.0222.021,100
Nov 1, 202421.9121.9121.9121.9121.91600
Oct 31, 202423.2323.2323.2323.2323.23-
Oct 30, 202423.2323.2323.2323.2323.23-
Oct 29, 202423.2323.2323.2323.2323.23-
Oct 28, 202423.2323.2323.2323.2323.23500
Oct 25, 202422.0622.0622.0622.0622.06600
Oct 24, 202421.3621.3621.3621.3621.36600
Oct 23, 202421.6421.6421.6421.6421.64400
Oct 22, 202421.5222.1421.5222.1422.14500
Oct 21, 202421.1721.1721.1721.1721.17500
Oct 18, 202421.0621.2121.0621.2121.21500
Oct 17, 202420.3620.3620.3620.3620.36300
Oct 16, 202421.6621.9221.6621.9221.92600
Oct 15, 202423.0823.0823.0823.0823.08-
Oct 14, 202423.0823.0823.0823.0823.08-
Oct 11, 202423.0823.0823.0823.0823.08-
Oct 10, 202423.0823.0823.0823.0823.08300
Oct 9, 202422.9923.4922.9923.4923.49400
Oct 8, 202424.2524.9923.8724.4124.412,300
Oct 7, 202429.5629.6629.5629.6629.661,900
Oct 4, 202427.6027.7527.4527.6527.652,400
Oct 3, 202426.1626.1626.1626.1626.16-
Oct 2, 202426.1426.6825.8226.1626.163,200
Oct 1, 202423.5024.2523.5024.0024.001,200
Sep 30, 202420.9120.9120.9120.9120.91400
Sep 27, 202420.9120.9120.9120.9120.91-
Sep 26, 202420.3820.9120.3320.9120.914,500
Sep 25, 202418.8819.1018.4419.1019.102,600
Sep 24, 202419.3120.1219.3120.1220.125,900
Sep 23, 202418.0418.4818.0018.1918.193,100
Sep 20, 202417.3217.9617.3217.9617.962,500
Sep 19, 202417.6017.7517.5017.5717.575,700
Sep 18, 202417.1217.2016.6416.7016.706,700
Sep 17, 202417.0017.3017.0017.0017.005,000
Sep 16, 202416.5516.9916.5516.7316.7314,000
Sep 13, 202417.2017.2016.8116.8116.8124,400
Sep 12, 202416.6816.7216.4016.4816.4825,100
Sep 11, 202416.6816.9116.4016.9016.9047,300
Sep 10, 202416.8116.8116.6516.6716.6740,100
Sep 9, 202417.1517.2717.1517.2317.2314,500
Sep 6, 202417.1717.6817.1717.5317.5311,700
Sep 5, 202417.8417.9017.7917.7917.795,500
Sep 4, 202418.1018.1017.9917.9917.998,300
Sep 3, 202417.9017.9517.8617.8617.8611,200
Aug 30, 202417.8817.9717.7717.7717.7733,100
Aug 29, 202417.6417.6917.6217.6517.654,200
Aug 28, 202417.5117.5117.3817.3817.385,300
Aug 27, 202417.4717.4717.4117.4517.4524,700
Aug 26, 202417.1917.2117.1417.1717.175,700
Aug 23, 202417.2317.3417.2317.2517.253,100
Aug 22, 202416.9117.0016.9116.9616.966,200
Aug 21, 202417.4317.4717.3717.4517.455,200
Aug 20, 202417.2217.2216.9817.1017.105,200
Aug 19, 202417.6617.7217.6317.6417.646,700
Aug 16, 202417.8217.8917.8117.8317.832,000
Aug 15, 202417.9317.9417.8517.9117.919,700
Aug 14, 2024 0.79 Dividend
Aug 14, 202417.4518.1417.4517.9317.936,200
Aug 13, 202419.1919.1918.6218.8518.066,600
Aug 12, 202418.9320.1118.9319.5018.682,300
Aug 9, 202419.1519.2619.1519.2518.442,600
Aug 8, 202419.8319.9819.7119.8919.055,200
Aug 7, 202419.8019.8919.5119.6518.823,700
Aug 6, 202419.7019.7019.5119.5418.722,100
Aug 5, 202419.8720.0919.8719.9019.064,600
Aug 2, 202419.9320.0619.8919.8919.052,500
Aug 1, 202420.9520.9520.5020.5019.64900
Jul 31, 202421.2321.2820.7820.7819.913,000
Jul 30, 202420.1920.1919.8520.1119.261,000
Jul 29, 202420.7920.7920.4720.4819.622,300
Jul 26, 202421.0921.1820.9621.0920.201,500
Jul 25, 202421.4121.4121.4121.4120.51500
Jul 24, 202421.4821.5421.4121.4120.511,900
Jul 23, 202421.2621.2621.2621.2620.37400
Jul 22, 202421.4721.4721.4521.4520.551,700
Jul 19, 202421.9821.9821.9821.9821.05-
Jul 18, 202421.9821.9821.9821.9821.05600
Jul 17, 202422.0822.0822.0822.0821.15500
Jul 16, 202421.4321.5321.4321.5320.62600
Jul 15, 202422.3022.3022.3022.3021.36300
Jul 12, 202422.3022.3022.3022.3021.36-
Jul 11, 202422.3022.3022.3022.3021.362,000
Jul 10, 202421.5521.5521.5521.5520.64400
Jul 9, 202421.1321.2821.0621.2820.382,000
Jul 8, 202421.3421.3421.3421.3420.45700
Jul 5, 202421.3721.3721.3421.3420.45600
Jul 3, 202422.0722.0922.0722.0921.16800
Jul 2, 202421.4621.4921.4621.4820.581,100
Jul 1, 202421.5621.5621.5621.5620.65300
Jun 28, 202421.6121.6121.5921.5920.691,000
Jun 27, 202421.5821.9121.5821.9120.99500
Jun 26, 202422.8822.8822.8822.8821.92500
Jun 25, 202422.6522.6522.5222.5221.57900
Jun 24, 202422.5122.5122.5122.5121.57400
Jun 21, 202422.6922.6922.6922.6921.74800
Jun 20, 202422.8022.8022.8022.8021.84400
Jun 18, 202422.2422.3122.2422.3121.37900
Jun 17, 202422.1122.1922.0722.1921.264,600
Jun 14, 202421.9221.9221.9221.9221.00400
Jun 13, 202422.2722.2722.2722.2721.34600
Jun 12, 202421.9522.0221.9522.0221.091,000
Jun 11, 202422.0522.0522.0522.0521.12500
Jun 10, 202423.3423.3423.3423.3422.36-
Jun 7, 202423.3323.3423.3323.3422.36600
Jun 6, 202424.3424.3424.3424.3423.32-
Jun 5, 2024 0.95 Dividend
Jun 5, 202424.3625.2123.6924.3423.322,300
Jun 4, 202424.6325.0624.6325.0623.10800
Jun 3, 202424.9324.9324.8124.8122.87600
May 31, 202424.5024.5023.9723.9722.101,300
May 30, 202425.3525.3525.3525.3523.37400
May 29, 202424.9024.9024.9024.9022.95400
May 28, 202424.7124.7124.5824.5822.66800
May 24, 202424.0224.0223.9123.9122.04900
May 23, 202424.8124.8124.5424.5422.623,700
May 22, 202424.8124.8124.8124.8122.87-
May 21, 202424.6024.9924.6024.8122.87900
May 20, 202425.0625.0625.0625.0623.10300
May 17, 202425.7825.7825.0625.0623.10500
May 16, 202424.9324.9624.9324.9623.01400
May 15, 202423.4323.4323.4323.4321.60400
May 14, 202423.8023.8623.7523.8621.991,100
May 13, 202426.1926.1925.8825.8823.86700
May 10, 202425.0025.0025.0025.0023.05400
May 9, 202425.6025.6025.3325.3323.35900
May 8, 202424.0824.1024.0824.1022.221,400
May 7, 202425.2525.2525.2525.2523.28700
May 6, 202424.8224.8224.8224.8222.88500
May 3, 202422.8522.8522.6422.6820.91700
May 2, 202422.0822.5522.0822.4920.733,400
May 1, 202421.0821.0820.9820.9819.341,600
Apr 30, 202421.3521.3621.2221.2219.569,200
Apr 29, 202422.0522.9022.0522.2520.514,600
Apr 26, 202421.2921.3221.2921.2919.632,000
Apr 25, 202420.3820.8920.3820.8819.252,500
Apr 24, 202420.5520.5520.4920.5518.9413,200
Apr 23, 202419.8120.1819.4220.0718.506,900
Apr 22, 202420.0920.1120.0520.1118.545,000
Apr 19, 202420.2320.3720.0020.1618.593,000
Apr 18, 202420.0920.3720.0420.0618.493,600
Apr 17, 202420.7621.0920.6521.0919.4417,200
Apr 16, 202420.3020.4119.9720.4118.819,100
Apr 15, 202420.4120.6620.4120.6619.041,900
Apr 12, 202420.9221.1820.9221.1819.521,500
Apr 11, 202422.0522.2821.7322.0420.324,000
Apr 10, 202422.5022.5022.2622.2920.552,700
Apr 9, 202422.6922.8922.6922.8921.101,800
Apr 8, 202421.7622.0021.7621.8920.182,800
Apr 5, 202421.8722.0421.8721.9920.275,600
Apr 4, 202421.7522.1021.7321.7920.0911,000
Apr 3, 202421.3122.3421.3121.9720.251,900
Apr 2, 202420.5321.0820.5321.0019.364,400
Apr 1, 202421.4221.5621.2921.3619.694,800
Mar 28, 202421.2521.3621.1521.1519.502,100
Mar 27, 202420.0521.0020.0520.6119.002,800
Mar 26, 202421.0821.4520.5120.7419.128,900
Mar 25, 202420.4021.5320.4021.0119.375,000
Mar 22, 202420.7521.3320.7521.0419.394,100
Mar 21, 202422.3022.4322.2422.4320.672,100
Mar 20, 202422.7022.7022.2922.3620.612,900
Mar 19, 202422.2222.7921.6821.6819.982,300
Mar 18, 202423.0223.0222.4922.8621.073,800
Mar 15, 202423.0623.6423.0623.4721.632,000
Mar 14, 202423.0823.0823.0823.0821.288,100
Mar 13, 202423.7624.0023.7623.7721.914,900
Mar 12, 202424.1624.3623.9424.3222.4130,200
Mar 11, 202424.1124.1123.5523.8722.014,100
Mar 8, 202422.8823.1522.5022.9521.1612,400
Mar 7, 202422.3222.4222.0222.0420.3277,800
Mar 6, 202422.0122.1021.9421.9820.2612,000
Mar 5, 202420.6320.8020.6220.8019.1722,400
Mar 4, 202420.5720.5720.2520.2618.6818,400
Mar 1, 202420.3920.5720.3920.5518.9473,300
Feb 29, 202420.3020.3020.0320.1318.5678,700
Feb 28, 202419.6019.9519.3919.9018.3458,600
Feb 27, 202418.7219.5218.7219.4817.9632,200
Feb 26, 202419.6319.6318.1518.8417.3739,400
Feb 23, 202418.9018.9018.6218.6717.2143,600
Feb 22, 202419.4019.4018.9019.2217.7287,100