Chengdu XGimi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	344.75	360.80	344.57	358.50	346.73	841,890
2022-07-29	355.98	355.98	341.92	344.93	333.60	680,682
2022-07-28	363.51	371.65	353.80	355.60	343.92	637,765
2022-07-27	364.89	371.29	354.05	367.26	355.20	714,542
2022-07-26	363.90	366.00	352.00	359.00	347.21	474,202
2022-07-25	371.84	380.50	363.33	364.64	352.66	503,919
2022-07-22	360.00	383.00	358.14	375.72	363.38	985,662
2022-07-21	361.44	369.74	354.00	360.00	348.18	484,023
2022-07-20	364.14	364.14	354.10	359.70	347.89	760,407
2022-07-19	330.68	368.00	330.68	364.48	352.51	1,491,723
2022-07-18	348.63	348.63	332.00	333.30	322.35	925,838
2022-07-15	322.00	374.90	322.00	345.41	334.07	1,770,285
2022-07-14	322.00	322.00	315.64	320.08	309.57	725,072
2022-07-13	302.09	322.59	302.09	317.89	307.45	1,020,431
2022-07-12	307.02	310.96	302.05	306.38	296.32	855,359
2022-07-11	296.00	307.60	293.11	306.39	296.33	1,088,931
2022-07-08	303.57	304.88	296.00	299.27	289.44	375,807
2022-07-07	297.81	307.00	294.98	303.57	293.60	648,627
2022-07-06	296.87	298.00	291.00	296.20	286.47	663,265
2022-07-05	304.00	309.98	295.00	297.33	287.57	619,833
2022-07-04	304.98	308.00	298.00	300.55	290.68	343,224
2022-07-01	308.00	310.99	301.00	302.86	292.91	356,141
2022-06-30	294.00	311.80	290.38	307.87	297.76	880,480
2022-06-29	301.99	304.99	291.37	292.90	283.28	749,945
2022-06-28	307.65	307.65	300.11	301.99	292.07	578,838
2022-06-27	302.02	311.00	290.00	306.20	296.14	1,165,099
2022-06-24	309.75	311.58	305.00	309.80	299.63	594,349
2022-06-23	307.03	310.96	296.66	310.00	299.82	614,003
2022-06-22	310.99	312.78	304.06	305.01	294.99	491,018
2022-06-21	310.00	327.57	306.21	307.96	297.85	885,350
2022-06-20	317.00	322.99	310.02	310.50	300.30	680,835
2022-06-17	309.45	318.22	306.01	318.00	307.56	617,016
2022-06-16	309.40	313.67	305.28	311.18	300.96	548,151
2022-06-15	298.60	313.20	296.52	308.89	298.75	811,754
2022-06-14	300.00	301.99	294.20	299.33	289.50	500,841
2022-06-13	307.79	313.10	301.00	303.27	293.31	887,990
2022-06-10	304.44	309.97	291.00	308.00	297.88	1,411,933
2022-06-09	310.00	319.00	295.00	303.44	293.47	1,066,458
2022-06-08	307.89	308.88	295.00	305.11	295.09	1,082,075
2022-06-07	312.93	314.95	297.35	308.88	298.74	1,107,179
2022-06-06	312.71	319.63	306.80	312.93	302.65	1,235,688
2022-06-02	308.00	313.58	300.51	307.62	297.52	995,837
2022-06-01	295.00	306.00	294.79	302.36	292.43	887,479
2022-05-31	298.96	302.79	292.08	295.30	285.60	1,207,553
2022-05-30	295.96	316.00	294.50	296.05	286.33	1,075,820
2022-05-27	297.00	298.00	281.69	295.96	286.24	689,704
2022-05-26	282.51	299.05	281.80	297.00	287.25	914,224
2022-05-25	393.88	406.97	389.07	398.51	272.40	936,140
2022-05-24	403.88	404.40	391.00	393.01	268.64	802,956
2022-05-23	394.00	407.70	386.89	396.41	270.96	755,230
2022-05-20	383.97	397.90	380.00	391.66	267.72	826,911
2022-05-19	358.80	381.96	355.00	379.88	259.67	872,401
2022-05-18	358.00	372.00	351.02	363.54	248.50	666,244
2022-05-17	354.94	361.60	346.00	354.43	242.27	425,525
2022-05-16	370.62	376.86	356.68	357.44	244.33	632,648
2022-05-13	356.49	369.98	354.60	366.37	250.43	945,443
2022-05-12	349.38	359.00	349.00	355.70	243.14	553,904
2022-05-11	340.02	360.00	340.02	351.29	240.12	898,699
2022-05-10	330.00	348.88	328.00	340.02	232.42	459,274
2022-05-09	339.47	347.87	333.90	336.07	229.72	432,892

← NewerPage 18 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.