Chengdu XGimi Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 107.11 | 107.59 | 106.42 | 106.78 | 105.32 | 625,108 |
| 2025-07-21 | 106.45 | 107.30 | 105.21 | 106.99 | 105.53 | 1,003,387 |
| 2025-07-18 | 112.79 | 112.98 | 104.63 | 108.05 | 106.58 | 2,102,417 |
| 2025-07-17 | 112.67 | 114.01 | 111.76 | 113.00 | 111.46 | 778,259 |
| 2025-07-16 | 109.41 | 113.00 | 109.40 | 112.94 | 111.40 | 596,349 |
| 2025-07-15 | 111.22 | 111.22 | 108.10 | 109.49 | 108.00 | 506,253 |
| 2025-07-14 | 110.61 | 111.52 | 108.20 | 110.16 | 108.66 | 739,651 |
| 2025-07-11 | 105.77 | 111.38 | 105.38 | 110.50 | 108.99 | 925,867 |
| 2025-07-10 | 106.65 | 107.82 | 105.50 | 106.06 | 104.61 | 415,664 |
| 2025-07-09 | 106.70 | 107.58 | 105.86 | 106.65 | 105.20 | 771,830 |
| 2025-07-08 | 105.12 | 106.40 | 104.50 | 105.80 | 104.36 | 823,376 |
| 2025-07-07 | 111.10 | 112.61 | 105.11 | 105.12 | 103.69 | 1,282,532 |
| 2025-07-04 | 115.60 | 115.78 | 112.30 | 112.52 | 110.99 | 499,439 |
| 2025-07-03 | 114.46 | 116.58 | 113.62 | 115.10 | 113.53 | 331,000 |
| 2025-07-02 | 114.10 | 114.95 | 113.80 | 114.20 | 112.64 | 289,653 |
| 2025-07-01 | 115.01 | 115.43 | 113.49 | 114.03 | 112.48 | 365,734 |
| 2025-06-30 | 114.53 | 115.25 | 114.01 | 114.36 | 112.80 | 335,616 |
| 2025-06-27 | 115.24 | 116.28 | 114.00 | 114.25 | 112.69 | 339,518 |
| 2025-06-26 | 117.00 | 117.58 | 115.00 | 115.24 | 113.67 | 402,391 |
| 2025-06-25 | 115.51 | 117.38 | 114.06 | 117.00 | 115.41 | 533,500 |
| 2025-06-24 | 113.06 | 114.89 | 111.93 | 114.04 | 112.49 | 419,223 |
| 2025-06-23 | 112.50 | 113.97 | 111.50 | 112.06 | 110.53 | 417,188 |
| 2025-06-20 | 112.68 | 115.53 | 112.60 | 112.91 | 111.37 | 441,569 |
| 2025-06-19 | 115.68 | 116.19 | 112.62 | 113.06 | 111.52 | 648,108 |
| 2025-06-18 | 117.47 | 118.50 | 115.79 | 115.94 | 114.36 | 384,277 |
| 2025-06-17 | 120.49 | 120.61 | 117.01 | 117.10 | 115.50 | 502,688 |
| 2025-06-16 | 118.70 | 121.48 | 117.56 | 120.53 | 118.89 | 796,461 |
| 2025-06-13 | 121.49 | 121.81 | 117.00 | 118.70 | 117.08 | 892,022 |
| 2025-06-12 | 121.90 | 122.35 | 120.10 | 121.65 | 119.99 | 494,992 |
| 2025-06-11 | 120.42 | 122.60 | 120.42 | 121.66 | 120.00 | 350,295 |
| 2025-06-10 | 123.50 | 124.65 | 120.00 | 121.59 | 119.93 | 799,657 |
| 2025-06-09 | 123.61 | 126.34 | 122.55 | 123.31 | 121.63 | 601,696 |
| 2025-06-06 | 124.33 | 124.80 | 123.25 | 123.98 | 122.29 | 344,699 |
| 2025-06-05 | 119.89 | 124.96 | 119.57 | 124.10 | 122.41 | 1,095,404 |
| 2025-06-04 | 117.65 | 120.18 | 117.65 | 119.79 | 118.16 | 521,896 |
| 2025-06-03 | 115.40 | 118.88 | 115.40 | 118.25 | 116.64 | 476,245 |
| 2025-05-30 | 118.17 | 118.17 | 115.11 | 116.58 | 114.99 | 460,885 |
| 2025-05-29 | 115.01 | 116.78 | 114.95 | 116.42 | 114.83 | 309,894 |
| 2025-05-28 | 117.33 | 117.33 | 115.13 | 115.13 | 113.56 | 326,968 |
| 2025-05-27 | 117.08 | 117.99 | 116.16 | 116.86 | 115.27 | 356,551 |
| 2025-05-26 | 117.41 | 118.54 | 116.16 | 116.80 | 115.21 | 412,511 |
| 2025-05-23 | 118.02 | 119.65 | 116.75 | 116.75 | 115.16 | 475,027 |
| 2025-05-22 | 118.72 | 119.73 | 117.58 | 117.75 | 116.15 | 307,711 |
| 2025-05-21 | 118.69 | 119.83 | 116.24 | 118.70 | 117.08 | 483,037 |
| 2025-05-20 | 116.09 | 121.00 | 115.24 | 119.19 | 117.57 | 965,314 |
| 2025-05-19 | 117.30 | 117.30 | 114.20 | 115.94 | 114.36 | 771,897 |
| 2025-05-16 | 116.01 | 117.37 | 114.40 | 116.10 | 114.52 | 598,027 |
| 2025-05-15 | 120.49 | 120.49 | 116.21 | 116.75 | 115.16 | 881,337 |
| 2025-05-14 | 119.44 | 119.50 | 115.92 | 119.28 | 117.65 | 928,493 |
| 2025-05-13 | 119.98 | 121.58 | 118.73 | 119.20 | 117.58 | 1,272,573 |
| 2025-05-12 | 119.42 | 121.50 | 117.35 | 118.06 | 116.45 | 1,218,328 |
| 2025-05-09 | 119.20 | 122.79 | 118.14 | 119.74 | 118.11 | 1,119,607 |
| 2025-05-08 | 120.67 | 121.68 | 118.84 | 119.76 | 118.13 | 1,244,942 |
| 2025-05-07 | 123.80 | 125.31 | 117.20 | 121.88 | 120.22 | 1,661,495 |
| 2025-05-06 | 126.73 | 127.98 | 121.80 | 123.13 | 121.45 | 1,354,692 |
| 2025-04-30 | 127.51 | 129.00 | 123.88 | 127.34 | 125.60 | 1,166,843 |
| 2025-04-29 | 126.63 | 129.38 | 126.00 | 128.32 | 126.57 | 467,931 |
| 2025-04-28 | 127.50 | 129.30 | 125.10 | 126.63 | 124.90 | 540,930 |
| 2025-04-25 | 129.33 | 130.30 | 126.30 | 127.10 | 125.37 | 836,678 |
| 2025-04-24 | 127.00 | 129.70 | 126.03 | 129.19 | 127.43 | 743,863 |
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.