Chengdu XGimi Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 64.850 | 64.980 | 62.660 | 62.880 | 62.023 | 528,249 |
| 2024-07-23 | 66.800 | 66.990 | 64.640 | 64.700 | 63.818 | 473,720 |
| 2024-07-22 | 67.250 | 67.870 | 66.220 | 66.900 | 65.988 | 433,952 |
| 2024-07-19 | 66.540 | 67.980 | 65.820 | 67.500 | 66.580 | 536,447 |
| 2024-07-18 | 65.160 | 66.710 | 64.050 | 66.540 | 65.633 | 597,338 |
| 2024-07-17 | 64.890 | 65.850 | 64.000 | 65.400 | 64.509 | 624,142 |
| 2024-07-16 | 67.140 | 67.150 | 63.850 | 65.020 | 64.134 | 1,305,882 |
| 2024-07-15 | 70.250 | 70.420 | 66.730 | 67.140 | 66.225 | 901,386 |
| 2024-07-12 | 72.500 | 72.500 | 70.500 | 70.550 | 69.589 | 485,942 |
| 2024-07-11 | 69.750 | 73.270 | 69.750 | 71.950 | 70.970 | 692,341 |
| 2024-07-10 | 67.720 | 70.400 | 67.720 | 68.910 | 67.971 | 527,190 |
| 2024-07-09 | 68.700 | 69.460 | 66.930 | 68.470 | 67.537 | 907,082 |
| 2024-07-08 | 69.110 | 69.780 | 68.030 | 68.830 | 67.892 | 545,052 |
| 2024-07-05 | 73.000 | 73.000 | 73.000 | 73.000 | 72.005 | 0 |
| 2024-07-04 | 75.340 | 76.110 | 72.330 | 73.000 | 72.005 | 431,630 |
| 2024-07-03 | 76.300 | 76.990 | 75.690 | 75.720 | 74.392 | 286,975 |
| 2024-07-02 | 78.000 | 78.680 | 76.170 | 76.510 | 75.168 | 443,485 |
| 2024-07-01 | 77.280 | 78.810 | 76.560 | 78.400 | 77.025 | 342,482 |
| 2024-06-28 | 77.000 | 78.260 | 76.170 | 77.240 | 75.886 | 537,301 |
| 2024-06-27 | 78.740 | 79.280 | 76.760 | 77.260 | 75.905 | 436,043 |
| 2024-06-26 | 76.380 | 79.330 | 75.610 | 79.290 | 77.900 | 563,319 |
| 2024-06-25 | 80.320 | 80.320 | 76.120 | 76.460 | 75.119 | 845,132 |
| 2024-06-24 | 83.800 | 83.910 | 79.880 | 80.180 | 78.774 | 911,014 |
| 2024-06-21 | 84.260 | 85.660 | 83.050 | 84.750 | 83.264 | 398,295 |
| 2024-06-20 | 84.300 | 86.860 | 83.820 | 84.830 | 83.342 | 528,133 |
| 2024-06-19 | 86.500 | 86.930 | 84.110 | 84.600 | 83.117 | 774,207 |
| 2024-06-18 | 93.510 | 93.510 | 86.510 | 87.100 | 85.573 | 1,734,657 |
| 2024-06-17 | 94.410 | 97.990 | 93.330 | 93.370 | 91.733 | 654,890 |
| 2024-06-14 | 94.240 | 95.800 | 94.000 | 94.560 | 92.902 | 461,499 |
| 2024-06-13 | 95.040 | 96.620 | 93.030 | 94.300 | 92.646 | 548,731 |
| 2024-06-12 | 97.360 | 99.810 | 94.000 | 95.040 | 93.373 | 682,841 |
| 2024-06-11 | 92.100 | 98.850 | 91.010 | 98.610 | 96.881 | 890,497 |
| 2024-06-07 | 98.080 | 99.300 | 92.100 | 92.860 | 91.232 | 875,419 |
| 2024-06-06 | 102.00 | 102.59 | 97.020 | 98.160 | 96.439 | 1,050,208 |
| 2024-06-05 | 100.82 | 103.84 | 100.00 | 101.98 | 100.19 | 797,880 |
| 2024-06-04 | 101.00 | 103.97 | 98.200 | 101.80 | 100.01 | 885,575 |
| 2024-06-03 | 89.200 | 104.50 | 89.190 | 101.38 | 99.602 | 2,012,898 |
| 2024-05-31 | 90.090 | 90.700 | 88.980 | 89.460 | 87.891 | 451,296 |
| 2024-05-30 | 90.390 | 90.830 | 89.220 | 90.080 | 88.500 | 451,714 |
| 2024-05-29 | 91.700 | 93.270 | 90.170 | 91.200 | 89.601 | 811,913 |
| 2024-05-28 | 93.500 | 93.590 | 91.100 | 91.200 | 89.601 | 667,443 |
| 2024-05-27 | 97.980 | 98.360 | 93.090 | 94.170 | 92.519 | 1,266,648 |
| 2024-05-24 | 100.30 | 100.45 | 98.100 | 98.420 | 96.694 | 561,611 |
| 2024-05-23 | 107.20 | 107.70 | 100.01 | 100.96 | 99.190 | 1,317,245 |
| 2024-05-22 | 106.50 | 108.90 | 105.51 | 107.75 | 105.86 | 917,595 |
| 2024-05-21 | 103.21 | 110.59 | 101.02 | 108.46 | 106.56 | 1,801,652 |
| 2024-05-20 | 101.30 | 104.42 | 100.01 | 102.10 | 100.31 | 1,068,658 |
| 2024-05-17 | 102.00 | 103.06 | 99.520 | 101.35 | 99.573 | 950,277 |
| 2024-05-16 | 106.95 | 107.64 | 102.00 | 102.27 | 100.48 | 1,536,509 |
| 2024-05-15 | 106.80 | 113.50 | 105.68 | 106.89 | 105.02 | 2,049,618 |
| 2024-05-14 | 101.99 | 108.80 | 101.35 | 107.56 | 105.67 | 2,791,516 |
| 2024-05-13 | 89.500 | 103.44 | 88.510 | 101.18 | 99.406 | 2,415,014 |
| 2024-05-10 | 92.610 | 92.690 | 88.660 | 90.450 | 88.864 | 841,115 |
| 2024-05-09 | 90.800 | 93.360 | 90.800 | 92.700 | 91.074 | 608,842 |
| 2024-05-08 | 92.270 | 92.830 | 90.300 | 91.460 | 89.856 | 666,336 |
| 2024-05-07 | 94.000 | 94.000 | 91.500 | 92.270 | 90.652 | 604,408 |
| 2024-05-06 | 97.540 | 99.800 | 92.530 | 93.960 | 92.312 | 1,234,140 |
| 2024-04-30 | 93.990 | 100.34 | 93.990 | 97.800 | 96.085 | 1,091,498 |
| 2024-04-29 | 91.670 | 99.170 | 91.670 | 97.710 | 95.997 | 1,165,627 |
| 2024-04-26 | 92.100 | 94.830 | 91.350 | 93.230 | 91.595 | 631,357 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 1.1844 CNY |
| 2024-07-04 | 0.3000 CNY |
| 2023-06-09 | 2.1468 CNY |
| 2022-05-26 | 4.2000 CNY |
| 2021-05-26 | 1.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.