Chengdu XGimi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	112.42	113.31	111.31	112.00	110.47	722,309
2026-01-14	111.32	114.78	110.79	112.42	110.89	1,677,164
2026-01-13	110.16	114.39	110.16	111.32	109.80	1,719,164
2026-01-12	108.58	111.00	108.40	110.40	108.90	1,446,013
2026-01-09	108.00	109.95	107.00	109.35	107.86	1,217,314
2026-01-08	108.94	109.53	107.56	108.00	106.53	1,102,026
2026-01-07	113.97	113.97	108.52	108.91	107.43	2,209,379
2026-01-06	113.80	115.98	113.03	114.00	112.45	1,221,486
2026-01-05	113.00	115.15	111.50	114.54	112.98	1,244,411
2025-12-31	109.32	114.00	109.03	111.48	109.96	1,230,836
2025-12-30	103.61	113.19	103.61	109.32	107.83	1,587,088
2025-12-29	104.35	106.10	103.35	104.55	103.13	698,830
2025-12-26	105.23	107.00	104.15	104.35	102.93	676,654
2025-12-25	106.19	106.88	104.81	105.67	104.23	414,081
2025-12-24	104.97	106.83	104.80	106.12	104.67	321,470
2025-12-23	106.19	107.50	104.59	104.68	103.25	658,987
2025-12-22	105.50	106.76	105.41	105.81	104.37	379,814
2025-12-19	104.44	105.88	103.39	105.63	104.19	522,113
2025-12-18	105.00	105.00	103.35	103.68	102.27	439,371
2025-12-17	103.60	104.99	102.20	104.32	102.90	557,687
2025-12-16	106.00	106.55	104.01	104.17	102.75	608,857
2025-12-15	105.58	105.66	103.67	103.73	102.32	422,238
2025-12-12	103.21	105.97	103.21	105.59	104.15	568,436
2025-12-11	104.51	105.49	103.86	104.08	102.66	418,751
2025-12-10	104.79	105.23	103.31	104.77	103.34	501,496
2025-12-09	108.00	108.94	104.77	105.00	103.57	753,996
2025-12-08	108.79	109.48	107.10	107.91	106.44	800,332
2025-12-05	109.63	110.11	107.92	108.79	107.31	418,842
2025-12-04	113.00	113.49	109.21	109.68	108.19	566,183
2025-12-03	110.46	113.20	110.13	112.63	111.10	641,701
2025-12-02	109.80	111.77	108.10	111.45	109.93	772,426
2025-12-01	111.80	111.95	107.11	110.38	108.88	1,111,371
2025-11-28	111.88	112.23	109.88	111.20	109.68	627,876
2025-11-27	111.50	114.38	111.30	111.49	109.97	517,153
2025-11-26	112.00	113.99	111.30	111.40	109.88	650,333
2025-11-25	111.66	115.88	111.66	112.40	110.87	1,130,184
2025-11-24	111.56	113.38	108.92	111.66	110.14	762,705
2025-11-21	112.80	114.38	110.50	111.05	109.54	820,459
2025-11-20	117.00	117.50	112.66	113.10	111.56	567,625
2025-11-19	117.20	118.32	114.22	115.76	114.18	939,429
2025-11-18	114.55	120.95	114.18	117.49	115.89	1,601,328
2025-11-17	118.27	118.45	114.18	115.49	113.92	1,108,503
2025-11-14	118.00	121.60	118.00	118.51	116.90	1,051,944
2025-11-13	118.99	121.65	117.80	119.19	117.57	1,767,893
2025-11-12	113.78	119.16	112.88	117.80	116.19	2,395,921
2025-11-11	112.63	115.10	111.84	113.88	112.33	1,106,640
2025-11-10	113.60	116.19	112.28	113.00	111.46	1,485,545
2025-11-07	115.68	117.49	113.56	113.70	112.15	1,137,165
2025-11-06	116.30	116.80	113.51	115.68	114.10	1,405,411
2025-11-05	113.69	118.47	112.11	116.68	115.09	2,528,562
2025-11-04	110.70	115.55	108.58	114.20	112.64	2,352,536
2025-11-03	102.61	112.53	101.88	111.89	110.37	3,258,748
2025-10-31	101.86	104.90	101.21	102.61	101.21	1,609,525
2025-10-30	106.79	107.48	104.11	104.33	102.91	1,124,895
2025-10-29	106.21	107.69	105.02	106.79	105.33	761,729
2025-10-28	107.48	107.65	106.19	106.39	104.94	784,465
2025-10-27	106.38	107.99	106.37	106.90	105.44	841,220
2025-10-24	105.79	106.43	105.00	106.00	104.56	659,370
2025-10-23	106.34	106.57	104.66	105.71	104.27	640,327
2025-10-22	106.98	107.29	105.39	105.99	104.55	781,342

← NewerPage 4 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.