Chengdu XGimi Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 124.10 | 127.90 | 124.10 | 127.44 | 125.70 | 892,134 |
| 2025-04-22 | 121.95 | 126.00 | 117.18 | 125.16 | 123.45 | 1,545,358 |
| 2025-04-21 | 120.61 | 121.58 | 118.50 | 121.13 | 119.48 | 602,501 |
| 2025-04-18 | 121.59 | 121.86 | 118.01 | 120.99 | 119.34 | 643,145 |
| 2025-04-17 | 117.30 | 121.69 | 116.02 | 120.89 | 119.24 | 762,458 |
| 2025-04-16 | 115.18 | 117.37 | 115.13 | 117.05 | 115.45 | 501,167 |
| 2025-04-15 | 115.75 | 117.16 | 115.03 | 116.88 | 115.29 | 542,349 |
| 2025-04-14 | 115.59 | 117.40 | 115.00 | 116.38 | 114.79 | 649,555 |
| 2025-04-11 | 111.56 | 116.56 | 111.56 | 115.15 | 113.58 | 681,162 |
| 2025-04-10 | 115.84 | 117.80 | 113.10 | 113.84 | 112.29 | 950,543 |
| 2025-04-09 | 111.00 | 114.21 | 104.42 | 111.97 | 110.44 | 1,583,013 |
| 2025-04-08 | 117.00 | 118.49 | 107.12 | 113.10 | 111.56 | 2,392,942 |
| 2025-04-07 | 124.00 | 124.00 | 106.98 | 117.00 | 115.41 | 1,989,868 |
| 2025-04-03 | 129.35 | 131.03 | 128.00 | 129.80 | 128.03 | 646,888 |
| 2025-04-02 | 132.00 | 133.54 | 128.03 | 131.50 | 129.71 | 899,183 |
| 2025-04-01 | 134.00 | 136.36 | 132.88 | 133.70 | 131.88 | 781,893 |
| 2025-03-31 | 130.16 | 134.50 | 129.00 | 133.46 | 131.64 | 894,273 |
| 2025-03-28 | 132.64 | 135.58 | 129.94 | 130.20 | 128.43 | 719,159 |
| 2025-03-27 | 130.19 | 133.58 | 129.54 | 132.05 | 130.25 | 525,221 |
| 2025-03-26 | 131.44 | 132.57 | 129.87 | 130.73 | 128.95 | 399,446 |
| 2025-03-25 | 130.50 | 132.53 | 129.14 | 130.39 | 128.61 | 555,198 |
| 2025-03-24 | 128.68 | 133.68 | 128.64 | 130.50 | 128.72 | 838,247 |
| 2025-03-21 | 131.47 | 134.33 | 129.17 | 129.17 | 127.41 | 550,378 |
| 2025-03-20 | 134.00 | 135.00 | 130.86 | 132.53 | 130.72 | 1,007,495 |
| 2025-03-19 | 136.95 | 136.95 | 133.25 | 134.65 | 132.82 | 708,202 |
| 2025-03-18 | 131.40 | 136.84 | 130.75 | 135.51 | 133.66 | 1,074,072 |
| 2025-03-17 | 134.98 | 136.49 | 130.50 | 131.50 | 129.71 | 1,123,974 |
| 2025-03-14 | 133.77 | 136.98 | 132.35 | 134.36 | 132.53 | 605,426 |
| 2025-03-13 | 133.55 | 135.33 | 131.99 | 134.35 | 132.52 | 672,486 |
| 2025-03-12 | 133.58 | 134.35 | 132.03 | 133.45 | 131.63 | 630,925 |
| 2025-03-11 | 131.34 | 134.26 | 130.00 | 133.00 | 131.19 | 805,279 |
| 2025-03-10 | 132.67 | 133.87 | 129.79 | 130.98 | 129.20 | 646,289 |
| 2025-03-07 | 132.50 | 134.97 | 131.39 | 132.56 | 130.75 | 740,232 |
| 2025-03-06 | 132.00 | 133.80 | 130.31 | 132.37 | 130.57 | 964,456 |
| 2025-03-05 | 132.03 | 134.60 | 130.40 | 130.77 | 128.99 | 1,105,949 |
| 2025-03-04 | 124.99 | 134.50 | 123.96 | 132.83 | 131.02 | 1,601,689 |
| 2025-03-03 | 130.00 | 133.26 | 125.81 | 126.52 | 124.80 | 1,228,841 |
| 2025-02-28 | 128.80 | 132.20 | 126.60 | 129.26 | 127.50 | 1,291,737 |
| 2025-02-27 | 126.40 | 129.46 | 125.68 | 128.82 | 127.06 | 1,205,668 |
| 2025-02-26 | 126.30 | 128.43 | 124.30 | 126.46 | 124.74 | 1,031,719 |
| 2025-02-25 | 130.55 | 130.55 | 119.20 | 127.00 | 125.27 | 2,320,938 |
| 2025-02-24 | 122.71 | 126.73 | 119.10 | 126.68 | 124.95 | 1,668,682 |
| 2025-02-21 | 121.35 | 124.00 | 116.60 | 123.08 | 121.40 | 1,396,715 |
| 2025-02-20 | 120.86 | 122.60 | 118.70 | 121.36 | 119.71 | 949,082 |
| 2025-02-19 | 117.00 | 121.20 | 116.04 | 120.85 | 119.20 | 1,310,784 |
| 2025-02-18 | 112.28 | 118.56 | 110.66 | 118.20 | 116.59 | 2,142,214 |
| 2025-02-17 | 112.74 | 113.71 | 110.31 | 112.13 | 110.60 | 963,347 |
| 2025-02-14 | 114.00 | 115.79 | 111.23 | 112.90 | 111.36 | 967,056 |
| 2025-02-13 | 114.62 | 115.88 | 112.40 | 113.11 | 111.57 | 1,505,477 |
| 2025-02-12 | 118.67 | 121.08 | 114.10 | 114.62 | 113.06 | 2,287,547 |
| 2025-02-11 | 122.50 | 125.88 | 119.79 | 120.51 | 118.87 | 1,325,362 |
| 2025-02-10 | 120.81 | 126.66 | 120.03 | 121.70 | 120.04 | 1,583,198 |
| 2025-02-07 | 119.78 | 123.27 | 117.80 | 120.80 | 119.15 | 1,505,632 |
| 2025-02-06 | 112.32 | 119.96 | 111.38 | 119.15 | 117.53 | 1,702,325 |
| 2025-02-05 | 113.17 | 113.98 | 109.00 | 112.91 | 111.37 | 965,400 |
| 2025-01-27 | 114.55 | 114.55 | 110.00 | 113.17 | 111.63 | 952,266 |
| 2025-01-24 | 106.38 | 117.30 | 104.00 | 114.19 | 112.63 | 2,769,001 |
| 2025-01-23 | 107.37 | 110.26 | 105.15 | 108.00 | 106.53 | 1,315,491 |
| 2025-01-22 | 106.95 | 108.47 | 104.62 | 106.01 | 104.57 | 1,110,065 |
| 2025-01-21 | 102.38 | 107.93 | 102.00 | 106.95 | 105.49 | 1,309,927 |
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.