Xiaomi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	16.420	16.620	15.920	16.220	16.220	151,924,036
2023-11-10	16.220	16.720	15.940	16.040	16.040	166,672,948
2023-11-09	16.320	16.940	16.260	16.520	16.520	162,320,904
2023-11-08	15.880	16.400	15.760	16.140	16.140	141,748,758
2023-11-07	15.300	15.960	15.300	15.820	15.820	100,277,922
2023-11-06	15.460	15.860	15.280	15.540	15.540	144,345,254
2023-11-03	15.280	15.340	14.840	15.240	15.240	144,753,242
2023-11-02	14.400	15.200	14.400	15.080	15.080	200,581,937
2023-11-01	14.160	14.440	13.940	14.220	14.220	98,673,756
2023-10-31	14.240	14.400	13.980	14.020	14.020	93,634,298
2023-10-30	13.460	14.360	13.420	14.320	14.320	194,405,364
2023-10-27	13.380	13.640	13.280	13.520	13.520	105,734,369
2023-10-26	13.280	13.640	13.200	13.360	13.360	86,798,824
2023-10-25	13.500	13.760	13.040	13.200	13.200	129,285,123
2023-10-24	13.280	13.400	12.900	12.960	12.960	117,605,001
2023-10-20	13.420	13.820	13.260	13.300	13.300	139,281,025
2023-10-19	13.180	13.640	13.040	13.580	13.580	177,275,255
2023-10-18	13.040	13.240	12.940	13.180	13.180	98,780,782
2023-10-17	12.720	13.120	12.620	13.040	13.040	118,831,878
2023-10-16	12.600	12.780	12.460	12.540	12.540	68,730,078
2023-10-13	12.400	12.760	12.400	12.600	12.600	81,339,936
2023-10-12	12.560	12.780	12.420	12.660	12.660	94,611,842
2023-10-11	12.480	12.520	12.300	12.300	12.300	78,874,600
2023-10-10	12.200	12.380	12.060	12.280	12.280	83,964,556
2023-10-09	12.000	12.120	11.560	11.940	11.940	26,946,882
2023-10-06	11.700	11.980	11.700	11.880	11.880	20,332,229
2023-10-05	11.960	11.980	11.600	11.680	11.680	34,395,661
2023-10-04	11.880	11.980	11.760	11.860	11.860	29,326,117
2023-10-03	12.100	12.180	11.900	11.980	11.980	34,551,749
2023-09-29	11.900	12.400	11.820	12.340	12.340	78,531,382
2023-09-28	11.940	11.980	11.620	11.720	11.720	53,805,707
2023-09-27	11.780	12.020	11.740	11.840	11.840	65,245,278
2023-09-26	11.820	11.960	11.600	11.660	11.660	43,912,124
2023-09-25	11.960	12.080	11.820	11.840	11.840	34,412,095
2023-09-22	11.520	12.100	11.520	12.060	12.060	50,724,271
2023-09-21	11.720	11.820	11.520	11.680	11.680	46,865,077
2023-09-20	11.840	11.920	11.660	11.800	11.800	48,861,190
2023-09-19	11.920	11.980	11.840	11.940	11.940	29,536,286
2023-09-18	12.040	12.160	11.920	11.920	11.920	45,023,516
2023-09-15	12.400	12.440	12.180	12.220	12.220	69,536,968
2023-09-14	12.040	12.360	12.000	12.240	12.240	81,192,176
2023-09-13	11.860	11.980	11.740	11.920	11.920	54,092,771
2023-09-12	11.560	11.980	11.560	11.880	11.880	79,622,506
2023-09-11	11.780	11.800	11.260	11.700	11.700	134,256,350
2023-09-07	11.800	12.020	11.540	11.900	11.900	81,913,109
2023-09-06	11.520	11.800	11.320	11.760	11.760	99,746,238
2023-09-05	12.300	12.300	11.560	11.600	11.600	149,734,406
2023-09-04	12.520	12.600	12.220	12.420	12.420	123,292,187
2023-08-31	12.520	12.580	12.240	12.360	12.360	101,008,498
2023-08-30	12.600	12.880	12.380	12.460	12.460	145,583,131
2023-08-29	12.200	12.480	12.140	12.380	12.380	66,423,181
2023-08-28	12.560	12.640	12.140	12.200	12.200	66,031,713
2023-08-25	12.100	12.280	12.040	12.100	12.100	43,383,467
2023-08-24	11.980	12.300	11.860	12.140	12.140	84,641,753
2023-08-23	11.420	11.820	11.380	11.740	11.740	76,713,639
2023-08-22	11.380	11.640	11.220	11.480	11.480	53,543,733
2023-08-21	11.640	11.660	11.280	11.320	11.320	72,825,809
2023-08-18	11.900	12.080	11.700	11.740	11.740	62,354,458
2023-08-17	11.600	12.100	11.580	11.960	11.960	71,444,851
2023-08-16	11.620	12.060	11.620	11.780	11.780	56,914,563

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.