Chengdu XGimi Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	86.070	88.600	85.210	87.350	87.350	1,103,600
2026-10-16	84.850	89.890	84.320	86.930	86.930	1,527,513
2026-10-15	84.870	86.510	83.000	83.950	83.950	861,067
2026-10-14	84.860	88.000	82.330	85.720	85.720	1,575,989
2026-10-13	83.070	84.860	81.830	83.810	83.810	986,100
2026-10-12	83.660	86.300	82.220	84.860	84.860	1,229,044
2026-10-09	80.000	83.290	78.180	82.830	82.830	1,230,057
2026-10-08	85.230	85.660	78.430	79.170	79.170	1,959,251
2026-09-30	81.100	86.860	81.100	84.790	84.790	1,891,470
2026-09-29	81.460	81.980	80.510	81.000	81.000	430,518
2026-09-28	83.000	84.880	80.700	81.060	81.060	1,222,732
2026-09-24	87.590	87.590	83.420	83.580	83.580	939,329
2026-09-23	90.200	90.200	85.880	86.710	86.710	1,048,291
2026-09-22	86.750	90.770	86.470	88.750	88.750	1,828,406
2026-09-21	84.300	85.820	83.000	84.780	84.780	781,552
2026-09-18	84.920	85.000	83.520	83.840	83.840	685,155
2026-09-17	85.510	85.890	82.640	83.580	83.580	1,209,105
2026-09-16	86.540	86.540	83.000	85.520	85.520	956,466
2026-09-15	88.010	88.010	85.100	86.450	86.450	816,982
2026-09-14	86.730	86.850	85.150	86.300	86.300	875,937
2026-09-11	86.290	88.000	85.000	87.400	87.400	703,384
2026-09-10	86.000	88.260	85.240	87.160	87.160	1,043,343
2026-09-09	89.300	89.300	86.060	86.600	86.600	873,260
2026-09-08	89.920	90.570	86.660	89.250	89.250	2,383,782
2026-09-07	84.940	91.880	84.000	90.120	90.120	3,081,894
2026-09-04	84.150	86.280	82.600	83.920	83.920	1,293,892
2026-09-03	85.090	86.600	83.800	84.690	84.690	1,435,014
2026-09-02	83.300	85.520	80.800	83.700	83.700	2,354,134
2026-09-01	75.690	86.450	75.150	83.300	83.300	4,074,782
2026-08-31	71.920	76.340	71.510	75.450	75.450	1,991,939
2026-08-28	69.300	70.600	69.000	69.310	69.310	425,881
2026-08-27	69.360	70.260	68.880	69.700	69.700	386,142
2026-08-26	70.160	70.900	69.350	70.110	70.110	418,881
2026-08-25	67.080	70.210	66.680	69.710	69.710	678,541
2026-08-24	69.880	69.880	67.070	67.290	67.290	379,252
2026-08-21	70.500	70.690	68.500	68.820	68.820	506,793
2026-08-20	69.890	72.650	69.890	70.510	70.510	552,553
2026-08-19	70.980	71.780	69.300	69.890	69.890	660,412
2026-08-18	71.510	72.950	70.450	71.490	71.490	664,077
2026-08-17	70.880	72.550	70.370	71.870	71.870	598,904
2026-08-14	71.940	72.370	70.510	70.910	70.910	580,166
2026-08-13	74.000	74.000	71.700	71.930	71.930	730,579
2026-08-12	74.320	75.600	73.510	73.790	73.790	996,505
2026-08-11	73.720	75.480	72.510	75.160	75.160	1,480,991
2026-08-10	66.750	74.470	66.730	73.710	73.710	2,467,809
2026-08-07	66.850	67.670	65.370	67.420	67.420	1,012,675
2026-08-06	67.380	69.540	66.080	66.700	66.700	1,190,329
2026-08-05	66.340	67.850	65.910	67.080	67.080	1,232,832
2026-08-04	65.880	66.900	65.710	66.340	66.340	925,386
2026-08-03	65.180	67.220	65.140	66.000	66.000	1,086,969
2026-07-31	65.000	65.840	64.390	65.130	65.130	1,242,672
2026-07-30	63.300	66.270	62.810	64.900	64.900	1,332,364
2026-07-29	61.230	64.300	61.230	63.570	63.570	1,631,785
2026-07-28	61.400	61.980	60.700	61.370	61.370	667,315
2026-07-27	61.030	62.360	60.000	61.550	61.550	710,863
2026-07-24	63.010	63.080	60.500	60.600	60.600	1,058,606
2026-07-23	61.680	63.790	61.030	63.540	63.540	933,946
2026-07-22	62.960	62.960	61.200	61.800	61.800	657,278
2026-07-21	62.670	63.640	61.550	62.580	62.580	1,049,812
2026-07-20	62.810	63.770	61.500	62.720	62.720	1,078,476

Page 1 of 5 · 242 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.