Chengdu XGimi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	166.26	176.97	164.11	176.33	170.54	1,218,724
2022-10-31	162.60	168.58	158.88	166.22	160.76	1,109,430
2022-10-28	162.00	169.97	160.02	162.88	157.53	1,625,840
2022-10-27	174.87	181.65	174.87	175.71	169.94	1,065,817
2022-10-26	174.49	177.90	171.86	174.86	169.12	945,907
2022-10-25	176.00	179.50	171.24	173.13	167.44	837,152
2022-10-24	179.27	181.98	174.20	175.88	170.10	744,035
2022-10-21	185.97	186.00	178.68	179.45	173.56	781,094
2022-10-20	185.00	189.64	180.08	185.50	179.41	745,461
2022-10-19	191.22	192.94	183.51	185.55	179.46	1,258,909
2022-10-18	199.68	200.97	192.70	193.45	187.10	1,004,944
2022-10-17	201.64	207.20	192.61	197.61	191.12	1,181,086
2022-10-14	199.01	205.50	198.00	202.07	195.43	739,006
2022-10-13	199.86	204.61	196.01	196.86	190.39	659,786
2022-10-12	197.74	200.91	189.02	200.80	194.21	607,810
2022-10-11	200.00	201.00	193.11	194.50	188.11	521,456
2022-10-10	210.00	210.50	196.89	199.00	192.46	662,843
2022-09-30	216.39	216.90	208.49	209.00	202.14	515,769
2022-09-29	215.00	219.63	212.12	217.48	210.34	715,907
2022-09-28	217.51	219.96	210.95	212.01	205.05	634,266
2022-09-27	220.19	221.76	216.73	217.51	210.37	583,037
2022-09-26	210.44	222.22	208.48	220.50	213.26	1,084,770
2022-09-23	219.85	220.18	210.00	211.50	204.55	792,678
2022-09-22	220.88	222.00	216.54	219.00	211.81	750,311
2022-09-21	226.36	227.89	219.17	220.61	213.36	789,254
2022-09-20	235.97	238.43	227.50	228.79	221.28	736,152
2022-09-19	241.38	244.00	231.04	234.50	226.80	979,947
2022-09-16	248.65	252.67	241.02	244.62	236.59	561,954
2022-09-15	263.48	263.77	247.06	250.01	241.80	452,937
2022-09-14	256.55	262.84	255.28	260.00	251.46	490,291
2022-09-13	261.00	269.98	258.10	259.16	250.65	724,378
2022-09-09	255.09	263.60	249.97	263.60	254.94	1,273,604
2022-09-08	262.44	265.87	253.15	253.46	245.14	785,096
2022-09-07	267.00	269.66	262.20	263.96	255.29	511,104
2022-09-06	265.00	270.00	258.01	268.40	259.59	616,101
2022-09-05	271.92	274.88	260.70	266.37	257.62	388,223
2022-09-02	268.85	279.50	265.51	271.73	262.81	574,412
2022-09-01	268.25	273.00	262.09	268.85	260.02	615,801
2022-08-31	275.00	277.00	260.01	264.47	255.78	616,778
2022-08-30	273.38	281.00	271.00	276.52	267.44	475,190
2022-08-29	270.38	279.83	265.00	273.70	264.71	469,843
2022-08-26	279.00	281.96	272.80	276.00	266.94	556,972
2022-08-25	298.99	298.99	279.11	282.11	272.85	473,870
2022-08-24	304.00	304.85	282.55	284.52	275.18	1,384,562
2022-08-23	313.00	317.97	301.10	305.00	294.98	1,332,964
2022-08-22	369.00	369.00	307.21	318.73	308.26	2,123,141
2022-08-19	359.70	388.66	355.56	371.02	358.84	841,960
2022-08-18	355.31	364.00	355.25	359.71	347.90	286,543
2022-08-17	354.01	358.00	348.25	355.25	343.58	305,627
2022-08-16	367.87	367.87	352.29	355.30	343.63	601,215
2022-08-15	354.23	370.30	343.71	367.00	354.95	943,487
2022-08-12	354.00	379.99	346.60	359.50	347.69	1,036,603
2022-08-11	340.98	355.00	335.35	355.00	343.34	736,247
2022-08-10	341.42	343.61	338.00	339.66	328.51	359,575
2022-08-09	342.40	354.00	339.00	342.00	330.77	640,927
2022-08-08	344.57	347.00	335.00	340.00	328.83	562,972
2022-08-05	347.33	354.08	335.05	345.53	334.18	946,917
2022-08-04	347.59	353.00	345.39	347.56	336.15	461,839
2022-08-03	362.00	362.00	345.00	346.71	335.32	545,238
2022-08-02	353.22	365.00	347.02	358.21	346.45	853,611

← NewerPage 17 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.