Chengdu XGimi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	558.00	558.85	534.00	553.50	378.34	492,112
2022-01-28	528.41	555.55	528.41	551.01	376.64	852,503
2022-01-27	500.00	545.62	500.00	517.35	353.63	1,046,749
2022-01-26	480.01	490.00	475.00	478.92	327.36	142,499
2022-01-25	498.78	499.00	475.00	478.88	327.34	227,966
2022-01-24	514.00	524.15	498.00	498.78	340.94	227,332
2022-01-21	498.51	521.70	498.50	518.00	354.08	287,946
2022-01-20	509.50	509.50	498.00	502.53	343.50	138,087
2022-01-19	504.78	515.00	496.00	502.29	343.34	242,751
2022-01-18	490.00	513.00	486.03	509.00	347.93	389,688
2022-01-17	479.00	495.50	462.01	494.05	337.71	673,027
2022-01-14	473.13	480.21	465.01	475.10	324.75	367,899
2022-01-13	486.90	486.98	476.50	477.06	326.09	187,899
2022-01-12	480.00	487.00	470.05	486.20	332.34	337,761
2022-01-11	484.18	487.84	477.00	480.00	328.10	251,935
2022-01-10	481.00	488.21	472.86	484.75	331.35	313,265
2022-01-07	501.00	505.99	480.00	480.00	328.10	546,200
2022-01-06	510.00	511.00	488.22	500.45	342.08	474,629
2022-01-05	544.56	548.80	513.86	515.03	352.05	507,301
2022-01-04	550.01	552.58	540.01	546.30	373.42	122,344
2021-12-31	543.31	555.00	526.02	552.00	377.32	316,297
2021-12-30	540.51	549.89	540.51	543.31	371.38	143,403
2021-12-29	545.00	549.48	540.50	542.00	370.48	178,186
2021-12-28	546.80	558.50	543.12	545.00	372.53	280,849
2021-12-27	558.90	558.90	541.50	550.00	375.95	296,116
2021-12-24	556.00	561.48	546.50	558.90	382.03	200,422
2021-12-23	554.00	562.00	548.11	561.50	383.81	201,191
2021-12-22	545.00	562.88	545.00	558.10	381.49	228,428
2021-12-21	559.00	559.00	536.01	548.67	375.04	482,888
2021-12-20	548.12	560.96	545.26	556.59	380.46	223,928
2021-12-17	553.06	561.77	551.51	556.30	380.26	242,565
2021-12-16	559.00	564.00	551.00	554.60	379.09	200,949
2021-12-15	561.00	563.10	550.10	559.00	382.10	350,067
2021-12-14	560.10	574.90	559.22	559.22	382.25	496,830
2021-12-13	582.00	587.07	567.52	576.58	394.12	561,883
2021-12-10	593.00	603.00	577.12	578.07	395.14	823,621
2021-12-09	597.00	606.00	583.50	600.00	410.13	491,541
2021-12-08	592.00	601.33	581.12	596.59	407.80	552,188
2021-12-07	582.13	598.00	571.00	591.85	404.56	354,281
2021-12-06	592.21	601.83	581.50	582.11	397.90	412,461
2021-12-03	598.96	601.20	580.20	592.20	404.80	414,435
2021-12-02	580.00	606.30	565.00	606.19	414.36	762,190
2021-12-01	600.99	603.97	567.00	580.63	396.89	695,725
2021-11-30	626.01	636.02	595.00	599.00	409.44	654,680
2021-11-29	569.63	626.68	561.60	626.00	427.90	1,153,314
2021-11-26	580.96	584.98	563.01	565.22	386.35	249,559
2021-11-25	587.55	587.61	576.68	579.05	395.81	193,881
2021-11-24	593.00	603.00	581.77	586.55	400.93	389,408
2021-11-23	586.83	596.60	570.67	592.88	405.26	601,445
2021-11-22	559.99	587.96	546.56	584.04	399.22	722,033
2021-11-19	567.79	571.00	555.00	565.00	386.20	380,389
2021-11-18	559.23	576.50	540.10	570.99	390.30	739,044
2021-11-17	561.04	572.80	553.49	565.66	386.65	353,360
2021-11-16	572.59	579.77	561.00	561.11	383.54	515,860
2021-11-15	579.17	591.00	569.45	582.00	397.82	444,795
2021-11-12	551.70	610.50	551.08	585.00	399.87	777,799
2021-11-11	554.75	571.51	541.00	548.34	374.82	364,898
2021-11-10	571.43	571.43	548.89	553.50	378.34	260,062
2021-11-09	538.32	574.97	538.00	562.10	384.22	371,130
2021-11-08	559.97	559.97	533.00	545.00	372.53	693,028

← NewerPage 20 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.