Chengdu XGimi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	106.98	107.29	105.39	105.99	104.55	781,342
2025-10-21	106.98	107.79	105.62	106.98	105.52	617,802
2025-10-20	106.82	107.28	105.22	106.15	104.70	600,872
2025-10-17	109.00	109.89	105.66	106.03	104.59	882,935
2025-10-16	113.25	114.00	109.06	109.20	107.71	951,276
2025-10-15	112.89	116.66	112.60	113.14	111.60	967,362
2025-10-14	112.00	113.88	111.24	112.89	111.35	1,338,947
2025-10-13	110.80	113.00	110.30	111.79	110.27	1,667,074
2025-10-10	115.88	120.73	115.12	115.98	114.40	1,629,466
2025-10-09	117.99	119.26	114.56	115.65	114.07	2,162,904
2025-09-30	116.64	120.90	114.01	119.60	117.97	1,777,624
2025-09-29	119.68	122.85	117.79	121.49	119.83	1,040,793
2025-09-26	121.55	122.80	118.50	120.00	118.36	853,692
2025-09-25	121.69	125.31	120.66	121.21	119.56	999,539
2025-09-24	118.45	122.43	117.52	121.46	119.80	841,321
2025-09-23	122.56	123.50	116.88	118.46	116.85	1,508,741
2025-09-22	124.00	124.30	120.80	122.56	120.89	1,252,696
2025-09-19	124.91	127.28	124.08	124.40	122.70	873,571
2025-09-18	126.92	129.29	124.21	126.15	124.43	1,413,471
2025-09-17	124.58	127.80	124.01	127.10	125.37	1,126,824
2025-09-16	127.00	127.16	123.60	124.97	123.27	1,045,457
2025-09-15	128.18	128.71	125.67	127.12	125.39	882,641
2025-09-12	125.85	130.48	124.51	128.18	126.43	1,691,342
2025-09-11	124.95	126.58	123.01	125.68	123.97	1,243,296
2025-09-10	126.53	127.98	124.13	124.81	123.11	890,016
2025-09-09	129.00	129.50	124.11	125.12	123.41	1,815,071
2025-09-08	130.51	135.50	128.00	129.39	127.63	2,200,398
2025-09-05	126.00	130.88	124.00	130.58	128.80	2,210,546
2025-09-04	133.63	134.00	125.00	127.00	125.27	2,406,050
2025-09-03	129.11	135.91	127.68	133.60	131.78	3,306,944
2025-09-02	127.96	131.38	126.61	128.90	127.14	3,323,234
2025-09-01	128.00	128.20	123.08	126.26	124.54	2,287,997
2025-08-29	130.48	131.48	126.31	128.36	126.61	3,797,302
2025-08-28	125.00	127.50	122.00	125.79	124.08	2,370,272
2025-08-27	126.58	130.99	125.00	125.18	123.47	2,657,206
2025-08-26	125.45	127.50	123.66	126.40	124.68	1,823,399
2025-08-25	123.88	130.98	123.11	124.95	123.25	3,235,528
2025-08-22	119.89	124.38	119.13	121.56	119.90	2,466,117
2025-08-21	116.80	122.98	115.38	120.38	118.74	3,676,165
2025-08-20	114.24	115.58	113.06	115.38	113.81	1,561,753
2025-08-19	116.35	118.74	113.96	114.68	113.12	2,243,736
2025-08-18	117.80	118.35	114.11	116.35	114.76	3,113,990
2025-08-15	115.88	118.16	114.74	116.73	115.14	2,259,290
2025-08-14	108.52	119.74	107.85	116.81	115.22	3,764,913
2025-08-13	107.20	109.52	107.20	108.50	107.02	1,061,893
2025-08-12	107.77	108.27	106.00	107.20	105.74	807,428
2025-08-11	106.00	108.76	105.36	107.77	106.30	1,019,634
2025-08-08	108.03	108.40	105.35	106.04	104.59	1,165,436
2025-08-07	110.00	111.39	108.35	108.49	107.01	1,141,164
2025-08-06	110.12	110.58	108.02	110.13	108.63	1,279,746
2025-08-05	110.42	111.58	109.00	109.68	108.19	1,399,070
2025-08-04	110.33	110.71	108.22	110.10	108.60	1,688,015
2025-08-01	113.85	113.86	110.03	111.56	110.04	2,471,323
2025-07-31	110.00	117.66	110.00	113.86	112.31	4,220,166
2025-07-30	104.24	106.60	103.14	103.72	102.31	1,467,824
2025-07-29	105.24	105.51	102.61	104.03	102.61	987,068
2025-07-28	105.79	106.88	104.32	104.60	103.17	882,754
2025-07-25	106.53	107.52	104.00	105.05	103.62	1,441,282
2025-07-24	107.19	107.89	105.90	106.32	104.87	823,487
2025-07-23	106.38	108.24	106.02	106.80	105.34	489,755

← NewerPage 5 of 21 · 1,213 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.