Chengdu XGimi Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	90.120	93.440	89.000	93.300	91.664	812,979
2024-04-24	91.400	91.400	89.220	89.980	88.402	522,262
2024-04-23	89.060	92.500	87.820	91.010	89.414	955,906
2024-04-22	80.430	92.600	80.000	89.650	88.078	1,634,663
2024-04-19	81.400	81.880	78.590	80.500	79.088	572,051
2024-04-18	80.340	84.490	80.060	82.350	80.906	686,297
2024-04-17	77.510	81.330	77.510	80.490	79.079	437,788
2024-04-16	80.180	80.330	76.010	77.000	75.650	725,023
2024-04-15	83.340	84.760	79.050	80.300	78.892	664,530
2024-04-12	84.290	85.570	83.100	83.390	81.928	338,294
2024-04-11	83.300	85.300	82.900	83.290	81.829	373,066
2024-04-10	86.500	86.500	83.030	83.900	82.429	380,471
2024-04-09	84.990	86.700	83.500	86.500	84.983	414,802
2024-04-08	88.630	89.440	84.200	84.300	82.822	680,216
2024-04-03	88.530	90.170	87.880	88.360	86.811	350,329
2024-04-02	91.000	91.190	88.510	88.880	87.321	668,762
2024-04-01	85.310	92.390	85.310	91.190	89.591	901,705
2024-03-29	84.080	85.200	83.860	85.150	83.657	254,691
2024-03-28	84.000	85.470	82.510	84.500	83.018	829,844
2024-03-27	86.210	88.000	84.200	84.220	82.743	809,788
2024-03-26	87.050	88.360	85.060	86.210	84.698	507,169
2024-03-25	90.660	90.680	86.880	87.050	85.524	832,067
2024-03-22	92.700	93.420	90.800	90.800	89.208	506,946
2024-03-21	93.930	94.930	91.500	92.700	91.074	759,696
2024-03-20	93.000	94.030	92.500	93.930	92.283	413,227
2024-03-19	91.910	94.200	91.680	93.390	91.752	587,582
2024-03-18	92.280	92.900	90.920	92.820	91.192	420,661
2024-03-15	91.450	91.660	90.200	91.500	89.896	439,979
2024-03-14	93.800	93.870	90.410	91.450	89.846	768,458
2024-03-13	91.250	94.320	90.300	92.990	91.359	1,211,537
2024-03-12	89.750	91.500	89.020	90.880	89.286	956,960
2024-03-11	87.070	89.110	86.880	89.020	87.459	1,187,180
2024-03-08	86.260	87.880	84.800	87.880	86.339	1,356,620
2024-03-07	88.120	90.960	86.200	86.200	84.688	929,649
2024-03-06	88.370	89.630	86.630	87.340	85.808	652,243
2024-03-05	89.720	90.870	87.500	88.900	87.341	718,010
2024-03-04	90.480	91.690	88.880	89.740	88.166	655,676
2024-03-01	88.880	91.000	88.660	90.420	88.834	810,971
2024-02-29	85.220	89.300	84.700	89.110	87.547	798,879
2024-02-28	93.000	94.240	85.000	85.220	83.726	1,205,744
2024-02-27	89.390	93.860	89.000	92.680	91.055	1,043,924
2024-02-26	86.080	91.790	86.030	90.250	88.667	1,217,904
2024-02-23	85.500	86.120	83.780	85.160	83.667	699,140
2024-02-22	85.280	86.950	85.000	85.680	84.178	485,902
2024-02-21	82.530	88.270	81.800	85.520	84.020	744,343
2024-02-20	83.020	83.760	82.210	83.410	81.947	484,352
2024-02-19	87.500	87.710	83.840	84.450	82.969	775,607
2024-02-08	85.730	90.490	83.070	86.670	85.150	940,801
2024-02-07	78.250	85.800	78.000	83.350	81.888	1,060,303
2024-02-06	73.630	79.600	71.100	78.200	76.829	757,955
2024-02-05	76.790	78.000	70.220	75.000	73.685	930,545
2024-02-02	81.020	82.150	76.500	78.620	77.241	794,134
2024-02-01	81.810	83.510	80.250	81.490	80.061	492,019
2024-01-31	85.490	85.490	80.150	81.810	80.375	561,387
2024-01-30	87.400	89.330	84.680	84.800	83.313	444,720
2024-01-29	91.120	92.420	87.530	87.910	86.368	473,834
2024-01-26	94.670	95.120	91.030	91.120	89.522	439,611
2024-01-25	90.690	95.500	89.340	94.880	93.216	726,791
2024-01-24	90.350	91.230	87.000	90.480	88.893	494,868
2024-01-23	89.720	91.260	87.430	89.980	88.402	688,783

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.