Chengdu XGimi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	135.50	136.43	134.03	134.21	131.86	447,790
2023-07-26	134.88	136.00	133.70	135.16	132.79	424,634
2023-07-25	128.96	134.99	128.80	134.88	132.51	1,117,018
2023-07-24	130.50	130.72	126.44	127.33	125.10	542,354
2023-07-21	128.35	133.12	128.05	130.60	128.31	445,207
2023-07-20	130.37	131.99	128.35	128.54	126.29	382,265
2023-07-19	131.00	132.48	129.85	131.37	129.07	363,600
2023-07-18	129.50	133.66	128.05	130.35	128.06	511,827
2023-07-17	134.00	134.00	128.00	129.35	127.08	831,410
2023-07-14	138.65	138.71	134.00	134.13	131.78	976,302
2023-07-13	139.98	141.69	138.02	138.61	136.18	659,585
2023-07-12	140.01	142.00	138.51	138.85	136.42	400,536
2023-07-11	138.33	141.62	137.85	141.37	138.89	447,782
2023-07-10	139.14	140.98	137.82	138.00	135.58	311,090
2023-07-07	140.59	140.59	137.52	138.61	136.18	425,855
2023-07-06	141.00	141.80	139.10	140.42	137.96	337,283
2023-07-05	141.45	141.68	139.55	140.00	137.55	365,607
2023-07-04	140.31	142.88	139.00	141.40	138.92	519,729
2023-07-03	140.50	144.00	139.20	140.31	137.85	941,947
2023-06-30	137.98	140.29	136.31	139.39	136.95	542,810
2023-06-29	137.99	139.48	136.28	136.93	134.53	450,056
2023-06-28	139.40	139.70	135.10	137.99	135.57	570,752
2023-06-27	138.00	139.97	134.63	139.48	137.03	519,093
2023-06-26	136.51	140.29	134.98	136.00	133.62	634,751
2023-06-21	140.89	143.02	137.70	138.60	136.17	522,860
2023-06-20	140.17	143.44	140.15	142.29	139.79	476,690
2023-06-19	143.02	143.58	140.56	141.50	139.02	440,218
2023-06-16	144.20	144.88	142.22	143.58	141.06	495,255
2023-06-15	140.00	144.30	140.00	143.15	140.64	476,715
2023-06-14	140.96	142.86	140.20	141.78	139.29	555,993
2023-06-13	141.80	143.24	140.21	142.96	140.45	360,585
2023-06-12	137.52	143.30	136.51	141.84	139.35	909,629
2023-06-09	137.00	137.93	134.56	137.52	135.11	632,155
2023-06-08	140.50	140.50	137.20	137.80	133.27	707,713
2023-06-07	140.74	142.79	137.07	140.81	136.19	783,522
2023-06-06	149.30	149.31	140.40	140.92	136.29	1,308,279
2023-06-05	153.80	154.10	148.68	149.00	144.11	1,045,234
2023-06-02	149.52	155.00	149.29	153.80	148.75	1,065,909
2023-06-01	148.52	151.88	147.37	149.49	144.58	467,089
2023-05-31	152.95	153.86	147.44	148.59	143.71	548,007
2023-05-30	152.30	153.97	150.05	152.80	147.78	412,329
2023-05-29	158.09	160.02	150.26	153.30	148.27	752,708
2023-05-26	157.01	158.52	154.30	157.84	152.66	429,407
2023-05-25	158.30	159.30	156.35	158.49	153.28	365,264
2023-05-24	161.98	161.98	157.03	158.30	153.10	513,099
2023-05-23	164.31	164.31	160.22	161.28	155.98	298,675
2023-05-22	162.51	166.88	160.75	163.91	158.53	353,582
2023-05-19	163.00	165.26	162.00	164.08	158.69	395,342
2023-05-18	159.17	164.70	159.17	163.80	158.42	747,322
2023-05-17	160.63	162.10	157.52	160.60	155.33	535,267
2023-05-16	166.00	166.00	159.91	160.65	155.37	614,960
2023-05-15	158.00	166.37	157.15	166.16	160.70	808,135
2023-05-12	154.73	161.65	154.73	158.20	153.00	908,316
2023-05-11	151.47	156.23	151.30	155.73	150.62	860,119
2023-05-10	154.72	154.88	149.97	150.52	145.58	963,739
2023-05-09	157.40	157.40	151.99	153.72	148.67	943,254
2023-05-08	158.76	160.00	155.18	157.08	151.92	641,635
2023-05-05	160.99	162.76	157.89	158.76	153.55	820,196
2023-05-04	172.00	174.52	161.00	161.38	156.08	1,506,369
2023-04-28	179.98	180.98	170.16	174.18	168.46	1,217,308

← NewerPage 14 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.