Chengdu XGimi Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 99.920 | 104.58 | 98.510 | 102.38 | 100.98 | 1,300,894 |
| 2025-01-17 | 97.800 | 98.990 | 95.530 | 97.910 | 96.576 | 836,091 |
| 2025-01-16 | 101.58 | 103.00 | 95.140 | 97.250 | 95.925 | 1,965,358 |
| 2025-01-15 | 103.74 | 104.52 | 101.05 | 101.12 | 99.742 | 912,962 |
| 2025-01-14 | 103.00 | 105.85 | 101.56 | 103.95 | 102.53 | 800,122 |
| 2025-01-13 | 101.00 | 105.05 | 100.00 | 101.91 | 100.52 | 616,961 |
| 2025-01-10 | 105.21 | 106.95 | 101.20 | 102.00 | 100.61 | 816,695 |
| 2025-01-09 | 104.50 | 106.48 | 102.34 | 105.15 | 103.72 | 1,040,486 |
| 2025-01-08 | 102.00 | 106.49 | 99.770 | 104.70 | 103.27 | 1,238,838 |
| 2025-01-07 | 94.620 | 102.74 | 93.050 | 102.00 | 100.61 | 1,589,094 |
| 2025-01-06 | 93.000 | 95.650 | 91.400 | 93.220 | 91.950 | 967,219 |
| 2025-01-03 | 93.910 | 98.000 | 93.300 | 93.510 | 92.236 | 881,248 |
| 2025-01-02 | 98.040 | 99.330 | 92.100 | 94.480 | 93.192 | 1,367,870 |
| 2024-12-31 | 99.260 | 100.50 | 97.500 | 98.020 | 96.684 | 1,059,180 |
| 2024-12-30 | 100.37 | 101.53 | 97.700 | 99.800 | 98.440 | 1,255,370 |
| 2024-12-27 | 101.42 | 102.10 | 96.400 | 101.88 | 100.49 | 1,914,264 |
| 2024-12-26 | 102.82 | 104.20 | 99.210 | 101.42 | 100.04 | 867,896 |
| 2024-12-25 | 104.00 | 104.79 | 100.13 | 102.80 | 101.40 | 770,303 |
| 2024-12-24 | 102.43 | 105.00 | 100.81 | 103.96 | 102.54 | 653,706 |
| 2024-12-23 | 105.56 | 107.00 | 102.13 | 102.56 | 101.16 | 1,298,626 |
| 2024-12-20 | 98.000 | 108.85 | 97.110 | 105.25 | 103.82 | 1,980,205 |
| 2024-12-19 | 98.500 | 99.200 | 94.620 | 98.440 | 97.099 | 1,318,885 |
| 2024-12-18 | 99.210 | 101.19 | 95.330 | 100.00 | 98.637 | 2,009,520 |
| 2024-12-17 | 99.530 | 101.48 | 98.000 | 99.500 | 98.144 | 1,365,958 |
| 2024-12-16 | 97.660 | 101.80 | 97.260 | 99.390 | 98.036 | 2,019,147 |
| 2024-12-13 | 100.00 | 100.98 | 96.360 | 97.990 | 96.655 | 1,597,147 |
| 2024-12-12 | 96.040 | 100.65 | 94.700 | 100.00 | 98.637 | 1,571,862 |
| 2024-12-11 | 97.200 | 99.830 | 95.530 | 96.040 | 94.731 | 1,371,327 |
| 2024-12-10 | 95.800 | 98.800 | 94.350 | 98.000 | 96.665 | 1,947,124 |
| 2024-12-09 | 94.000 | 96.500 | 91.520 | 92.400 | 91.141 | 1,258,595 |
| 2024-12-06 | 93.750 | 94.490 | 92.030 | 94.220 | 92.936 | 911,124 |
| 2024-12-05 | 92.580 | 96.840 | 91.220 | 93.840 | 92.561 | 1,331,982 |
| 2024-12-04 | 93.280 | 96.690 | 92.070 | 92.580 | 91.318 | 2,002,130 |
| 2024-12-03 | 88.700 | 97.020 | 87.100 | 94.720 | 93.429 | 2,428,492 |
| 2024-12-02 | 88.410 | 89.930 | 84.770 | 88.700 | 87.491 | 1,360,724 |
| 2024-11-29 | 82.310 | 90.000 | 81.880 | 88.340 | 87.136 | 2,070,439 |
| 2024-11-28 | 82.600 | 84.500 | 81.630 | 82.310 | 81.188 | 837,059 |
| 2024-11-27 | 80.890 | 83.440 | 79.110 | 82.560 | 81.435 | 1,108,430 |
| 2024-11-26 | 83.400 | 84.800 | 81.000 | 81.010 | 79.906 | 719,771 |
| 2024-11-25 | 82.000 | 83.880 | 80.100 | 83.430 | 82.293 | 945,028 |
| 2024-11-22 | 86.140 | 86.230 | 81.510 | 81.800 | 80.685 | 1,382,762 |
| 2024-11-21 | 80.940 | 88.000 | 80.000 | 86.060 | 84.887 | 2,783,254 |
| 2024-11-20 | 78.390 | 83.490 | 78.070 | 80.940 | 79.837 | 1,887,517 |
| 2024-11-19 | 73.680 | 78.990 | 73.500 | 78.730 | 77.657 | 1,773,686 |
| 2024-11-18 | 73.350 | 75.430 | 72.850 | 73.390 | 72.390 | 1,345,145 |
| 2024-11-15 | 76.500 | 77.200 | 72.800 | 72.800 | 71.808 | 1,253,970 |
| 2024-11-14 | 78.730 | 80.160 | 75.400 | 75.550 | 74.520 | 1,310,174 |
| 2024-11-13 | 78.990 | 80.450 | 76.880 | 78.700 | 77.628 | 1,323,426 |
| 2024-11-12 | 82.000 | 82.900 | 78.600 | 79.390 | 78.308 | 2,331,948 |
| 2024-11-11 | 77.800 | 81.560 | 77.000 | 80.920 | 79.817 | 1,930,998 |
| 2024-11-08 | 77.920 | 78.800 | 76.300 | 77.000 | 75.951 | 1,387,930 |
| 2024-11-07 | 75.990 | 77.880 | 75.050 | 77.470 | 76.414 | 1,464,690 |
| 2024-11-06 | 76.380 | 77.350 | 74.500 | 75.980 | 74.945 | 1,267,161 |
| 2024-11-05 | 73.700 | 76.500 | 72.380 | 76.410 | 75.369 | 1,332,600 |
| 2024-11-04 | 70.370 | 74.120 | 70.370 | 73.700 | 72.696 | 1,043,679 |
| 2024-11-01 | 71.900 | 71.900 | 68.620 | 70.670 | 69.707 | 1,555,755 |
| 2024-10-31 | 71.010 | 73.140 | 66.990 | 72.500 | 71.512 | 1,964,841 |
| 2024-10-30 | 73.310 | 75.370 | 72.100 | 73.480 | 72.479 | 1,280,103 |
| 2024-10-29 | 75.900 | 76.250 | 73.000 | 73.290 | 72.291 | 1,246,925 |
| 2024-10-28 | 74.560 | 76.480 | 73.480 | 75.900 | 74.866 | 1,471,156 |
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.