Chengdu XGimi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	170.00	185.00	169.01	183.40	177.38	1,061,814
2023-04-26	175.20	180.00	172.00	176.20	170.41	647,805
2023-04-25	178.48	179.89	169.00	175.20	169.45	996,196
2023-04-24	189.09	189.96	177.02	178.80	172.93	1,079,493
2023-04-21	192.50	195.50	189.03	189.09	182.88	656,540
2023-04-20	196.39	198.33	191.43	192.01	185.70	780,466
2023-04-19	203.00	204.50	195.00	195.56	189.14	826,049
2023-04-18	205.19	206.34	199.99	201.40	194.79	782,270
2023-04-17	197.00	206.68	196.88	205.19	198.45	1,529,742
2023-04-14	198.53	200.99	193.52	196.13	189.69	709,262
2023-04-13	196.30	201.47	191.30	199.48	192.93	1,027,075
2023-04-12	195.10	199.30	192.21	197.10	190.63	708,339
2023-04-11	197.06	200.97	194.78	195.41	188.99	739,856
2023-04-10	200.00	208.60	196.20	197.77	191.27	1,097,902
2023-04-07	200.00	203.07	194.88	202.26	195.62	1,048,151
2023-04-06	192.20	199.85	192.20	199.00	192.46	1,263,798
2023-04-04	190.24	193.88	186.88	192.01	185.70	1,088,694
2023-04-03	191.41	193.96	187.98	190.15	183.91	1,126,868
2023-03-31	195.00	195.00	188.78	192.80	186.47	757,088
2023-03-30	191.89	197.88	190.70	194.50	188.11	820,448
2023-03-29	194.39	196.75	190.92	192.30	185.98	820,052
2023-03-28	201.18	201.50	193.88	194.44	188.05	1,056,979
2023-03-27	211.79	211.99	200.58	201.16	194.55	1,512,167
2023-03-24	206.00	216.44	205.00	208.61	201.76	1,468,419
2023-03-23	206.27	209.77	202.99	206.02	199.25	1,117,128
2023-03-22	200.96	209.26	196.20	206.59	199.81	2,081,802
2023-03-21	197.90	202.70	193.00	201.30	194.69	2,458,079
2023-03-20	182.43	218.88	179.04	202.69	196.03	4,750,632
2023-03-17	180.93	185.00	179.56	182.43	176.44	599,588
2023-03-16	181.55	182.66	179.11	180.86	174.92	395,299
2023-03-15	183.50	186.85	181.29	182.21	176.23	521,497
2023-03-14	184.00	184.00	177.63	182.47	176.48	565,004
2023-03-13	183.00	183.96	179.61	183.43	177.41	552,464
2023-03-10	190.16	190.16	182.36	182.66	176.66	832,458
2023-03-09	193.86	194.22	190.15	190.18	183.93	461,055
2023-03-08	193.37	194.86	190.50	192.78	186.45	504,298
2023-03-07	200.97	201.79	192.88	193.00	186.66	723,500
2023-03-06	199.90	200.46	196.61	200.05	193.48	588,469
2023-03-03	206.96	207.47	198.71	199.71	193.15	778,857
2023-03-02	210.60	211.68	204.52	204.86	198.13	595,150
2023-03-01	206.09	211.96	204.10	210.60	203.68	593,285
2023-02-28	207.04	214.93	204.98	206.07	199.30	905,643
2023-02-27	206.08	206.80	201.95	202.52	195.87	547,173
2023-02-24	212.30	214.15	208.00	208.20	201.36	495,684
2023-02-23	208.23	218.62	208.23	212.18	205.21	949,686
2023-02-22	205.00	210.50	205.00	209.34	202.46	505,215
2023-02-21	206.88	211.55	203.49	208.00	201.17	914,481
2023-02-20	200.97	206.66	200.06	206.29	199.52	812,256
2023-02-17	203.11	207.88	202.00	202.67	196.01	627,163
2023-02-16	213.95	213.95	202.88	203.60	196.91	1,191,097
2023-02-15	216.49	217.91	210.60	212.85	205.86	634,757
2023-02-14	216.24	217.00	213.38	216.49	209.38	598,447
2023-02-13	222.32	222.73	214.00	216.20	209.10	1,279,954
2023-02-10	222.20	226.98	219.00	222.42	215.12	744,551
2023-02-09	215.15	228.81	215.15	222.20	214.90	1,291,958
2023-02-08	204.16	221.00	202.91	215.78	208.69	1,447,829
2023-02-07	203.06	209.58	202.19	204.16	197.46	630,228
2023-02-06	213.11	213.11	202.27	203.99	197.29	1,305,025
2023-02-03	207.87	217.57	204.71	216.52	209.41	1,166,025
2023-02-02	210.80	213.40	206.51	208.00	201.17	591,998

← NewerPage 15 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.