Chengdu XGimi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	92.200	92.200	90.750	91.210	89.967	746,223
2026-04-17	94.900	97.170	91.800	92.210	90.953	1,770,784
2026-04-16	91.000	95.660	90.010	94.920	93.626	1,277,558
2026-04-15	91.490	92.000	89.960	90.970	89.730	411,728
2026-04-14	92.560	92.660	90.770	91.150	89.908	490,846
2026-04-13	93.910	94.740	91.650	91.810	90.559	1,062,268
2026-04-10	92.980	95.280	92.580	94.740	93.449	862,648
2026-04-09	93.110	94.220	92.410	92.500	91.239	578,003
2026-04-08	93.710	94.660	93.600	94.140	92.857	717,038
2026-04-07	92.190	93.690	90.700	92.300	91.042	582,418
2026-04-03	91.900	93.350	91.280	92.990	91.723	419,469
2026-04-02	93.960	94.060	91.900	92.620	91.358	580,558
2026-04-01	89.980	94.560	89.570	94.330	93.045	1,336,118
2026-03-31	90.500	90.860	88.620	88.880	87.669	629,485
2026-03-30	91.900	92.900	89.570	90.850	89.612	715,785
2026-03-27	88.170	93.480	88.120	92.810	91.545	1,214,685
2026-03-26	90.330	92.180	88.850	89.170	87.955	573,568
2026-03-25	90.000	91.460	88.000	90.420	89.188	837,027
2026-03-24	84.470	90.700	84.340	90.100	88.872	1,437,184
2026-03-23	85.680	86.860	82.340	84.200	83.053	1,098,876
2026-03-20	87.500	88.570	86.510	86.660	85.479	926,862
2026-03-19	89.330	90.000	86.700	87.730	86.534	1,094,218
2026-03-18	90.600	91.600	89.610	90.120	88.892	518,526
2026-03-17	93.540	93.540	90.380	90.600	89.365	619,302
2026-03-16	91.000	93.750	90.080	93.020	91.752	932,592
2026-03-13	91.600	92.500	90.990	91.300	90.056	612,898
2026-03-12	92.190	92.420	90.990	91.830	90.579	642,236
2026-03-11	92.250	93.180	91.630	92.200	90.944	709,849
2026-03-10	91.230	92.760	90.620	92.070	90.815	720,386
2026-03-09	93.380	93.500	88.000	90.470	89.237	1,893,872
2026-03-06	92.600	95.390	92.000	94.900	93.607	1,032,583
2026-03-05	94.550	94.880	92.170	92.560	91.299	1,177,167
2026-03-04	95.640	96.950	92.850	92.980	91.713	1,218,499
2026-03-03	94.670	99.780	94.670	96.460	95.146	2,149,358
2026-03-02	94.000	97.400	93.690	94.350	93.064	1,219,635
2026-02-27	93.990	96.760	93.280	95.150	93.853	1,224,156
2026-02-26	96.100	96.100	93.650	93.990	92.709	1,100,442
2026-02-25	97.930	97.930	95.180	95.690	94.386	1,189,308
2026-02-24	101.22	101.22	96.700	97.200	95.875	1,148,695
2026-02-13	99.300	101.49	98.880	99.840	98.479	778,336
2026-02-12	99.670	100.00	97.880	99.700	98.341	835,348
2026-02-11	95.620	102.18	95.000	99.670	98.312	2,449,674
2026-02-10	95.980	97.240	95.050	96.460	95.146	715,984
2026-02-09	96.630	96.650	94.780	95.780	94.475	952,883
2026-02-06	95.000	96.890	94.460	95.650	94.347	1,132,616
2026-02-05	91.950	98.180	91.500	95.650	94.347	2,100,207
2026-02-04	91.170	93.300	90.490	92.750	91.486	1,292,458
2026-02-03	92.060	92.910	90.320	91.330	90.085	2,054,583
2026-02-02	93.700	93.990	89.310	89.900	88.675	1,474,885
2026-01-30	93.210	95.550	93.200	93.700	92.423	1,045,899
2026-01-29	93.380	95.990	92.080	93.730	92.453	1,225,200
2026-01-28	96.290	96.740	93.100	93.370	92.098	1,443,464
2026-01-27	100.15	100.86	95.810	96.620	95.303	1,888,351
2026-01-26	105.56	106.50	99.580	99.900	98.539	2,346,842
2026-01-23	103.51	106.98	103.50	105.54	104.10	1,459,612
2026-01-22	104.35	104.91	102.48	103.40	101.99	1,236,145
2026-01-21	104.84	105.98	103.87	104.00	102.58	1,029,097
2026-01-20	110.18	110.80	104.80	104.81	103.38	1,449,610
2026-01-19	111.80	111.80	109.00	110.00	108.50	811,593
2026-01-16	113.43	115.60	110.80	111.10	109.59	992,523

← NewerPage 3 of 5 · 242 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.