Chengdu XGimi Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 71.700 | 75.490 | 71.600 | 74.500 | 73.485 | 1,701,012 |
| 2024-10-24 | 73.580 | 73.700 | 71.030 | 71.480 | 70.506 | 1,290,075 |
| 2024-10-23 | 74.350 | 75.190 | 73.050 | 73.480 | 72.479 | 1,208,004 |
| 2024-10-22 | 73.390 | 75.290 | 72.510 | 74.360 | 73.347 | 1,642,020 |
| 2024-10-21 | 74.740 | 75.000 | 71.800 | 74.090 | 73.080 | 2,207,638 |
| 2024-10-18 | 67.860 | 76.800 | 67.230 | 74.300 | 73.287 | 2,825,768 |
| 2024-10-17 | 71.590 | 73.000 | 67.860 | 67.860 | 66.935 | 1,878,532 |
| 2024-10-16 | 66.000 | 70.470 | 64.750 | 68.650 | 67.714 | 2,027,107 |
| 2024-10-15 | 68.820 | 69.280 | 66.200 | 66.200 | 65.298 | 1,700,344 |
| 2024-10-14 | 69.350 | 69.660 | 66.000 | 69.110 | 68.168 | 1,844,144 |
| 2024-10-11 | 72.800 | 73.360 | 67.710 | 68.870 | 67.931 | 1,600,000 |
| 2024-10-10 | 75.000 | 77.050 | 71.220 | 73.620 | 72.617 | 2,020,816 |
| 2024-10-09 | 87.000 | 87.000 | 73.500 | 74.480 | 73.465 | 3,391,751 |
| 2024-10-08 | 94.360 | 94.360 | 80.670 | 90.150 | 88.921 | 3,496,169 |
| 2024-09-30 | 69.970 | 78.870 | 67.330 | 78.630 | 77.558 | 3,067,194 |
| 2024-09-27 | 61.980 | 66.350 | 60.850 | 66.000 | 65.101 | 1,342,402 |
| 2024-09-26 | 56.220 | 61.800 | 55.710 | 60.980 | 60.149 | 1,942,269 |
| 2024-09-25 | 56.670 | 58.550 | 56.000 | 56.000 | 55.237 | 1,187,799 |
| 2024-09-24 | 52.640 | 56.370 | 51.620 | 56.300 | 55.533 | 1,374,909 |
| 2024-09-23 | 51.600 | 52.920 | 51.230 | 52.100 | 51.390 | 460,437 |
| 2024-09-20 | 53.820 | 53.950 | 51.420 | 51.850 | 51.143 | 673,457 |
| 2024-09-19 | 52.600 | 55.420 | 52.370 | 53.820 | 53.087 | 776,903 |
| 2024-09-18 | 52.200 | 52.780 | 51.580 | 52.470 | 51.755 | 436,704 |
| 2024-09-13 | 54.550 | 54.760 | 51.800 | 52.240 | 51.528 | 981,017 |
| 2024-09-12 | 55.700 | 56.450 | 54.230 | 54.300 | 53.560 | 531,719 |
| 2024-09-11 | 55.070 | 56.450 | 55.000 | 55.700 | 54.941 | 420,835 |
| 2024-09-10 | 55.000 | 55.540 | 53.560 | 55.280 | 54.527 | 554,414 |
| 2024-09-09 | 54.730 | 55.690 | 54.110 | 54.570 | 53.826 | 455,591 |
| 2024-09-06 | 56.470 | 56.470 | 54.540 | 54.730 | 53.984 | 626,631 |
| 2024-09-05 | 55.880 | 56.860 | 55.600 | 56.400 | 55.631 | 483,861 |
| 2024-09-04 | 55.820 | 56.820 | 55.600 | 55.880 | 55.119 | 727,685 |
| 2024-09-03 | 54.290 | 57.370 | 54.290 | 56.700 | 55.927 | 1,158,870 |
| 2024-09-02 | 55.900 | 56.390 | 54.150 | 54.270 | 53.530 | 888,595 |
| 2024-08-30 | 53.130 | 56.980 | 52.900 | 56.110 | 55.345 | 1,635,841 |
| 2024-08-29 | 51.300 | 53.460 | 50.710 | 53.110 | 52.386 | 1,033,910 |
| 2024-08-28 | 51.900 | 52.190 | 51.040 | 51.110 | 50.414 | 927,266 |
| 2024-08-27 | 52.470 | 52.730 | 51.340 | 51.690 | 50.986 | 865,056 |
| 2024-08-26 | 53.000 | 53.580 | 52.190 | 52.740 | 52.021 | 1,320,246 |
| 2024-08-23 | 54.280 | 54.920 | 52.000 | 52.730 | 52.011 | 1,429,283 |
| 2024-08-22 | 56.580 | 56.910 | 54.300 | 54.560 | 53.817 | 1,059,711 |
| 2024-08-21 | 56.460 | 57.490 | 56.400 | 56.440 | 55.671 | 341,059 |
| 2024-08-20 | 57.090 | 57.270 | 56.030 | 56.700 | 55.927 | 507,416 |
| 2024-08-19 | 58.010 | 59.380 | 56.900 | 57.270 | 56.490 | 664,061 |
| 2024-08-16 | 59.720 | 60.220 | 57.750 | 58.120 | 57.328 | 763,452 |
| 2024-08-15 | 60.400 | 61.680 | 59.500 | 59.760 | 58.946 | 565,457 |
| 2024-08-14 | 61.490 | 61.770 | 60.350 | 60.400 | 59.577 | 295,810 |
| 2024-08-13 | 61.260 | 62.000 | 60.130 | 62.000 | 61.155 | 384,541 |
| 2024-08-12 | 61.000 | 62.060 | 60.300 | 61.510 | 60.672 | 418,438 |
| 2024-08-09 | 63.310 | 63.970 | 61.500 | 61.520 | 60.682 | 548,641 |
| 2024-08-08 | 63.470 | 64.430 | 62.200 | 63.050 | 62.191 | 350,609 |
| 2024-08-07 | 63.810 | 64.060 | 62.800 | 63.560 | 62.694 | 359,214 |
| 2024-08-06 | 63.300 | 64.400 | 62.700 | 64.150 | 63.276 | 373,864 |
| 2024-08-05 | 63.700 | 66.120 | 62.300 | 62.600 | 61.747 | 628,492 |
| 2024-08-02 | 64.990 | 66.390 | 64.020 | 64.200 | 63.325 | 451,754 |
| 2024-08-01 | 67.500 | 67.500 | 64.820 | 65.470 | 64.578 | 518,391 |
| 2024-07-31 | 63.190 | 66.270 | 62.610 | 66.020 | 65.120 | 624,041 |
| 2024-07-30 | 62.390 | 63.490 | 61.520 | 63.110 | 62.250 | 488,622 |
| 2024-07-29 | 61.900 | 63.000 | 61.030 | 62.200 | 61.352 | 573,252 |
| 2024-07-26 | 64.350 | 65.480 | 63.060 | 63.450 | 62.585 | 663,376 |
| 2024-07-25 | 62.830 | 64.190 | 62.320 | 63.430 | 62.566 | 372,366 |
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.