Chengdu XGimi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	66.980	67.390	62.370	62.900	62.900	1,185,875
2026-07-16	64.910	67.900	64.520	66.980	66.980	1,260,370
2026-07-15	63.470	66.170	62.720	65.050	65.050	854,272
2026-07-14	65.120	65.210	62.340	63.560	63.560	1,121,767
2026-07-13	64.380	66.670	63.000	65.600	65.600	1,550,795
2026-07-10	60.660	66.350	60.070	64.380	64.380	1,955,491
2026-07-09	61.350	61.940	59.950	60.810	60.810	1,112,977
2026-07-08	62.640	63.410	61.310	61.310	61.310	749,728
2026-07-07	65.260	65.260	62.400	62.790	62.790	759,751
2026-07-06	66.210	67.300	64.740	65.010	65.010	751,948
2026-07-03	65.770	67.200	65.230	66.170	66.170	779,257
2026-07-02	66.540	66.820	65.000	65.390	65.390	623,761
2026-07-01	64.540	66.420	63.790	65.920	65.920	913,316
2026-06-30	62.520	65.160	62.510	64.540	64.540	874,602
2026-06-29	62.270	64.270	60.270	63.580	63.580	1,053,421
2026-06-26	63.960	64.130	61.870	62.200	62.200	924,405
2026-06-25	64.190	65.380	63.070	64.170	64.170	933,525
2026-06-24	67.230	67.510	64.000	64.230	64.230	907,429
2026-06-23	67.000	69.120	66.750	67.530	67.530	675,210
2026-06-22	68.300	68.300	65.240	67.120	67.120	950,275
2026-06-18	69.780	70.180	68.090	68.330	68.330	469,530
2026-06-17	70.000	70.010	68.840	68.950	68.950	635,128
2026-06-16	71.510	71.930	69.920	70.680	70.680	763,841
2026-06-15	70.200	71.990	69.670	71.110	71.110	949,422
2026-06-12	69.670	71.520	68.390	69.960	69.960	1,239,795
2026-06-11	69.500	69.950	67.220	68.620	68.620	940,951
2026-06-10	70.000	70.680	68.500	69.610	69.610	617,361
2026-06-09	71.300	71.870	70.220	70.790	70.790	600,554
2026-06-08	70.510	72.000	70.000	71.300	71.300	991,081
2026-06-05	73.300	73.370	71.770	72.000	72.000	995,337
2026-06-04	74.440	74.770	72.100	72.700	72.700	696,068
2026-06-03	74.990	75.490	73.540	74.450	74.450	659,944
2026-06-02	76.870	76.870	74.500	74.870	74.870	595,241
2026-06-01	75.300	78.170	75.040	76.280	76.280	707,314
2026-05-29	77.000	77.250	74.900	75.980	75.980	875,435
2026-05-28	77.800	77.960	75.300	77.000	77.000	914,962
2026-05-27	81.000	81.150	77.580	78.020	78.020	1,038,923
2026-05-26	83.000	83.420	80.420	81.160	81.160	761,941
2026-05-25	83.500	84.430	80.840	83.610	83.610	997,875
2026-05-22	83.570	85.480	82.560	83.550	83.550	750,758
2026-05-21	83.080	86.970	83.080	83.580	83.580	1,096,367
2026-05-20	83.340	83.830	81.720	82.900	82.900	901,897
2026-05-19	86.000	86.200	82.800	83.830	83.830	1,261,605
2026-05-18	92.300	92.300	85.800	86.910	85.726	1,678,131
2026-05-15	92.910	94.860	91.370	92.300	91.042	817,495
2026-05-14	95.000	95.680	92.810	92.840	91.575	862,052
2026-05-13	93.610	95.770	93.070	95.010	93.715	980,648
2026-05-12	94.700	95.090	93.530	94.070	92.788	1,066,044
2026-05-11	90.080	96.520	88.660	96.200	94.889	2,560,727
2026-05-08	90.580	91.200	89.660	90.310	89.079	639,752
2026-05-07	90.260	90.480	89.230	90.300	89.069	568,992
2026-05-06	90.040	91.410	89.500	90.260	89.030	607,269
2026-04-30	90.500	91.300	88.010	90.040	88.813	595,439
2026-04-29	88.880	90.300	88.650	90.220	88.991	358,350
2026-04-28	91.410	92.800	88.630	88.630	87.422	629,877
2026-04-27	90.090	91.870	88.600	91.400	90.154	600,320
2026-04-24	89.610	90.380	88.510	90.090	88.862	367,105
2026-04-23	91.030	91.550	89.600	89.840	88.616	527,987
2026-04-22	90.580	91.300	90.500	90.980	89.740	471,234
2026-04-21	90.830	91.880	90.820	91.000	89.760	519,755

← NewerPage 2 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.