Chengdu XGimi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	202.66	210.78	201.00	210.00	203.10	995,836
2023-01-31	202.00	205.98	200.98	202.55	195.90	501,365
2023-01-30	207.00	211.48	202.15	202.64	195.98	779,160
2023-01-20	205.87	208.92	197.50	205.20	198.46	1,198,162
2023-01-19	208.06	208.63	205.00	205.83	199.07	858,035
2023-01-18	212.38	212.38	206.00	206.88	200.09	831,662
2023-01-17	214.80	214.80	206.13	210.50	203.59	1,052,016
2023-01-16	203.66	218.58	200.57	212.67	205.69	1,714,744
2023-01-13	192.20	205.00	189.43	205.00	198.27	1,530,405
2023-01-12	194.79	194.79	190.00	190.86	184.59	690,464
2023-01-11	193.83	197.77	192.00	193.81	187.44	925,837
2023-01-10	191.40	197.64	191.01	195.98	189.54	1,412,509
2023-01-09	192.14	193.00	185.60	186.00	179.89	1,113,166
2023-01-06	188.70	193.88	185.10	193.01	186.67	1,196,463
2023-01-05	175.00	189.90	175.00	188.93	182.73	1,660,263
2023-01-04	172.00	178.48	171.49	176.04	170.26	910,204
2023-01-03	166.14	174.60	166.14	171.97	166.32	863,974
2022-12-30	168.80	170.88	165.50	166.20	160.74	654,714
2022-12-29	168.56	170.55	167.44	168.60	163.06	460,867
2022-12-28	172.89	172.89	168.35	169.04	163.49	585,793
2022-12-27	170.00	174.00	165.56	173.58	167.88	826,549
2022-12-26	169.44	171.59	166.80	168.44	162.91	648,561
2022-12-23	169.21	172.28	164.02	166.99	161.51	846,480
2022-12-22	171.89	175.36	168.97	170.05	164.47	725,357
2022-12-21	174.48	175.92	169.60	171.25	165.63	562,250
2022-12-20	177.00	179.61	172.30	174.00	168.29	855,706
2022-12-19	187.11	189.87	179.30	179.78	173.88	859,479
2022-12-16	193.00	196.73	187.66	188.61	182.42	969,710
2022-12-15	193.95	206.06	193.77	196.05	189.61	1,456,677
2022-12-14	187.20	196.86	186.58	192.90	186.56	908,010
2022-12-13	190.53	192.59	187.21	187.60	181.44	734,201
2022-12-12	192.91	193.50	187.30	190.45	184.20	1,035,663
2022-12-09	195.95	196.63	190.30	194.29	187.91	949,292
2022-12-08	198.00	199.86	194.22	194.70	188.31	729,752
2022-12-07	205.00	207.00	199.00	200.97	194.37	911,303
2022-12-06	196.00	209.99	192.68	206.66	199.87	1,684,667
2022-12-05	193.81	199.88	188.69	196.57	190.11	1,367,874
2022-12-02	194.00	198.00	190.04	193.43	187.08	894,774
2022-12-01	180.30	195.00	180.29	192.47	186.15	1,786,649
2022-11-30	182.22	183.66	177.05	177.80	171.96	541,907
2022-11-29	175.30	184.49	175.30	182.22	176.24	908,971
2022-11-28	174.49	175.85	172.00	175.30	169.54	488,352
2022-11-25	180.70	182.45	177.03	177.29	171.47	419,079
2022-11-24	181.95	183.58	177.00	180.88	174.94	473,521
2022-11-23	183.74	184.66	175.56	179.97	174.06	891,856
2022-11-22	187.33	192.01	183.00	183.74	177.71	764,125
2022-11-21	191.39	191.39	184.18	186.99	180.85	898,558
2022-11-18	197.48	197.48	190.50	191.39	185.10	1,064,525
2022-11-17	191.68	200.86	191.68	197.95	191.45	1,377,940
2022-11-16	194.02	198.99	191.20	191.60	185.31	959,650
2022-11-15	182.88	194.88	178.00	194.10	187.73	1,682,044
2022-11-14	184.50	194.00	180.05	181.59	175.63	1,228,510
2022-11-11	184.00	186.95	182.56	184.86	178.79	969,316
2022-11-10	181.79	182.43	177.51	179.04	173.16	594,513
2022-11-09	183.75	187.77	181.79	181.79	175.82	555,410
2022-11-08	188.00	189.80	181.70	184.00	177.96	998,006
2022-11-07	189.00	190.96	185.54	188.27	182.09	902,115
2022-11-04	184.00	189.77	183.20	189.35	183.13	1,015,088
2022-11-03	181.04	186.66	179.50	184.11	178.06	939,950
2022-11-02	176.00	185.80	174.80	182.67	176.67	1,331,997

← NewerPage 16 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.