Chengdu XGimi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	351.00	360.76	342.06	342.06	233.81	468,133
2022-05-05	361.91	362.00	342.01	359.00	245.39	796,605
2022-04-29	369.00	370.00	321.00	369.50	252.57	1,516,083
2022-04-28	382.50	388.88	374.13	374.13	255.74	508,873
2022-04-27	353.00	384.80	350.00	382.50	261.46	859,219
2022-04-26	343.84	370.95	335.00	354.00	241.98	603,496
2022-04-25	360.20	372.00	347.60	348.20	238.01	666,703
2022-04-22	361.99	379.80	355.01	373.33	255.19	705,224
2022-04-21	348.00	367.80	347.00	360.97	246.74	499,669
2022-04-20	342.50	359.58	342.50	352.00	240.61	284,974
2022-04-19	364.66	365.99	348.00	349.29	238.76	321,109
2022-04-18	365.02	370.08	357.10	365.00	249.49	283,942
2022-04-15	376.01	378.00	363.47	371.54	253.96	314,469
2022-04-14	363.36	380.50	363.36	379.05	259.10	478,455
2022-04-13	378.57	384.88	363.00	363.36	248.37	346,350
2022-04-12	377.60	385.00	366.45	384.90	263.10	323,299
2022-04-11	387.88	387.90	372.00	379.91	259.69	414,052
2022-04-08	384.00	395.95	378.01	390.48	266.91	467,175
2022-04-07	390.21	408.65	385.00	387.59	264.94	596,541
2022-04-06	386.90	413.24	386.00	396.16	270.79	836,353
2022-04-01	371.48	390.00	360.50	386.91	264.47	700,261
2022-03-31	363.97	380.80	357.30	372.19	254.41	433,512
2022-03-30	353.01	369.00	353.01	366.90	250.79	342,671
2022-03-29	360.72	369.50	353.99	356.02	243.36	270,382
2022-03-28	363.02	363.02	350.82	360.72	246.57	456,107
2022-03-25	371.60	376.29	355.43	363.01	248.13	506,184
2022-03-24	373.52	373.52	360.04	371.60	254.01	366,275
2022-03-23	354.02	378.88	354.02	373.52	255.32	836,571
2022-03-22	357.72	363.87	353.43	358.67	245.17	412,948
2022-03-21	352.04	371.84	352.00	359.00	245.39	827,828
2022-03-18	344.78	355.34	344.78	350.60	239.65	299,780
2022-03-17	342.00	362.15	342.00	352.32	240.83	886,106
2022-03-16	327.05	339.57	316.89	334.00	228.30	720,876
2022-03-15	331.79	341.09	326.82	326.84	223.41	546,597
2022-03-14	344.95	349.44	337.01	338.79	231.58	558,321
2022-03-11	345.00	354.88	337.24	351.17	240.04	543,193
2022-03-10	355.45	360.99	343.09	348.00	237.87	796,332
2022-03-09	368.21	370.77	341.65	350.00	239.24	743,342
2022-03-08	378.34	387.78	362.97	371.00	253.60	681,875
2022-03-07	394.68	402.82	376.00	384.50	262.82	705,943
2022-03-04	409.89	415.00	391.58	401.01	274.11	987,473
2022-03-03	453.02	454.78	430.50	431.20	294.75	666,897
2022-03-02	453.00	463.97	448.01	451.78	308.81	290,117
2022-03-01	443.50	462.50	436.70	457.00	312.38	483,301
2022-02-28	460.01	462.00	440.03	443.50	303.15	448,716
2022-02-25	447.99	473.00	442.46	466.63	318.96	524,678
2022-02-24	444.99	448.00	430.31	436.64	298.46	270,541
2022-02-23	440.00	452.00	440.00	446.57	305.25	307,848
2022-02-22	461.60	461.60	436.00	442.61	302.54	384,658
2022-02-21	463.41	473.63	459.99	461.50	315.46	297,172
2022-02-18	469.49	479.66	460.00	476.00	325.37	247,349
2022-02-17	471.37	477.00	465.37	469.48	320.91	199,785
2022-02-16	479.56	482.82	465.00	471.37	322.20	215,047
2022-02-15	463.99	474.96	456.76	472.52	322.99	310,727
2022-02-14	480.17	482.90	458.30	459.64	314.19	277,754
2022-02-11	488.00	497.50	476.00	479.00	327.42	423,040
2022-02-10	511.52	516.44	491.76	493.81	337.54	402,666
2022-02-09	518.64	524.00	496.00	519.42	355.05	469,088
2022-02-08	554.45	556.00	506.07	513.05	350.69	628,504
2022-02-07	558.00	558.85	534.00	553.50	378.34	492,112

← NewerPage 19 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.