Chengdu XGimi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	109.98	113.70	109.09	113.12	111.14	513,228
2023-10-26	110.33	110.62	108.54	110.10	108.17	320,245
2023-10-25	112.00	113.00	110.11	110.33	108.40	298,958
2023-10-24	110.23	111.80	107.08	110.66	108.72	380,671
2023-10-23	111.00	113.80	109.10	109.20	107.29	331,430
2023-10-20	110.00	114.48	109.56	112.00	110.04	496,588
2023-10-19	110.12	113.00	109.63	110.01	108.08	386,452
2023-10-18	115.57	115.57	110.36	110.90	108.96	511,702
2023-10-17	119.80	120.31	115.50	115.80	113.77	506,460
2023-10-16	123.21	123.76	119.00	119.45	117.36	349,314
2023-10-13	123.55	124.00	122.38	122.96	120.80	188,706
2023-10-12	125.20	125.49	122.76	124.04	121.86	264,861
2023-10-11	122.00	125.17	121.20	124.31	122.13	417,594
2023-10-10	121.50	122.68	120.82	121.15	119.03	167,166
2023-10-09	123.23	125.22	121.08	121.10	118.98	224,923
2023-09-28	122.00	123.90	122.00	123.22	121.06	256,187
2023-09-27	121.01	123.80	120.59	122.27	120.13	248,824
2023-09-26	122.94	122.94	121.31	121.50	119.37	172,376
2023-09-25	123.33	124.53	121.49	122.19	120.05	289,921
2023-09-22	118.38	123.78	118.01	123.78	121.61	364,470
2023-09-21	120.01	121.32	118.81	119.70	117.60	302,768
2023-09-20	122.00	122.98	120.65	120.80	118.68	196,196
2023-09-19	125.25	125.25	122.27	122.71	120.56	306,462
2023-09-18	124.34	126.80	122.80	124.87	122.68	320,961
2023-09-15	126.96	127.01	123.45	124.59	122.41	450,013
2023-09-14	127.10	129.40	126.00	127.01	124.78	251,069
2023-09-13	128.90	128.90	125.50	127.27	125.04	404,905
2023-09-12	126.44	129.83	125.73	128.98	126.72	494,130
2023-09-11	125.18	128.43	123.63	127.33	125.10	503,734
2023-09-08	122.35	125.60	122.00	125.20	123.00	563,140
2023-09-07	123.69	123.70	121.40	122.35	120.20	460,951
2023-09-06	122.79	124.28	122.00	123.71	121.54	256,211
2023-09-05	124.28	125.95	122.56	123.37	121.21	407,266
2023-09-04	121.61	124.84	120.50	124.80	122.61	617,036
2023-09-01	121.01	124.54	120.00	120.18	118.07	565,215
2023-08-31	119.91	122.69	119.01	121.77	119.63	578,689
2023-08-30	122.30	124.84	122.00	122.28	120.14	577,933
2023-08-29	119.34	123.19	118.95	122.30	120.16	606,580
2023-08-28	129.51	129.51	119.34	119.34	117.25	706,032
2023-08-25	122.90	122.90	118.27	120.21	118.10	480,558
2023-08-24	122.84	124.13	121.85	122.10	119.96	486,672
2023-08-23	128.30	128.30	122.22	122.81	120.66	544,061
2023-08-22	129.72	130.98	125.40	127.50	125.26	520,474
2023-08-21	131.75	133.96	129.60	129.62	127.35	374,478
2023-08-18	134.34	136.96	132.53	132.68	130.35	476,035
2023-08-17	132.52	135.00	132.13	134.10	131.75	309,611
2023-08-16	134.32	135.78	132.76	133.17	130.83	331,173
2023-08-15	138.49	138.49	133.86	135.42	133.05	599,916
2023-08-14	140.00	140.00	134.06	137.70	135.29	669,569
2023-08-11	144.66	145.50	140.24	140.82	138.35	451,326
2023-08-10	143.05	145.53	142.80	145.18	142.63	331,038
2023-08-09	142.00	147.57	141.89	144.10	141.57	606,377
2023-08-08	141.73	144.85	141.22	142.39	139.89	548,057
2023-08-07	141.66	142.81	140.22	141.73	139.24	341,467
2023-08-04	142.01	145.00	142.00	142.50	140.00	586,392
2023-08-03	140.50	142.52	139.03	141.72	139.23	424,591
2023-08-02	142.62	143.98	140.26	141.71	139.23	549,667
2023-08-01	145.48	146.61	142.20	143.00	140.49	669,045
2023-07-31	141.98	145.99	141.01	145.45	142.90	995,796
2023-07-28	134.21	141.77	133.28	140.70	138.23	1,011,574

← NewerPage 13 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.