Xiaomi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	11.660	11.980	11.660	11.860	11.860	72,271,125
2023-08-14	11.600	11.840	11.500	11.780	11.780	53,845,667
2023-08-11	12.180	12.180	11.820	11.860	11.860	53,706,668
2023-08-10	12.120	12.200	11.900	12.080	12.080	35,641,014
2023-08-09	12.020	12.180	11.920	12.140	12.140	30,895,968
2023-08-08	12.020	12.300	12.020	12.060	12.060	57,693,569
2023-08-07	12.160	12.360	12.040	12.320	12.320	50,108,937
2023-08-04	12.320	12.460	12.140	12.220	12.220	58,405,984
2023-08-03	11.960	12.240	11.920	12.060	12.060	68,851,250
2023-08-02	12.100	12.400	11.940	11.960	11.960	63,719,154
2023-08-01	12.440	12.500	12.040	12.160	12.160	77,805,242
2023-07-31	12.340	12.700	12.200	12.280	12.280	120,117,443
2023-07-28	11.920	12.220	11.860	12.180	12.180	101,554,772
2023-07-27	11.520	12.120	11.480	12.040	12.040	143,620,772
2023-07-26	11.440	11.480	11.320	11.400	11.400	29,656,225
2023-07-25	11.460	11.500	11.240	11.480	11.480	68,662,590
2023-07-24	11.020	11.160	10.940	11.020	11.020	34,364,229
2023-07-21	11.200	11.360	11.060	11.280	11.280	37,258,049
2023-07-20	11.300	11.380	11.040	11.060	11.060	33,473,401
2023-07-19	10.920	11.220	10.920	11.160	11.160	38,985,346
2023-07-18	11.400	11.440	11.140	11.200	11.200	37,108,329
2023-07-14	11.600	11.640	11.380	11.480	11.480	64,236,224
2023-07-13	11.200	11.560	11.120	11.540	11.540	98,641,098
2023-07-12	10.900	11.100	10.900	11.100	11.100	50,530,800
2023-07-11	10.780	11.000	10.740	10.880	10.880	41,502,779
2023-07-10	11.040	11.060	10.620	10.660	10.660	55,472,209
2023-07-07	11.060	11.100	10.800	10.800	10.800	65,980,986
2023-07-06	11.000	11.420	11.000	11.140	11.140	82,888,187
2023-07-05	11.040	11.180	11.020	11.120	11.120	46,064,834
2023-07-04	10.860	11.220	10.860	11.120	11.120	60,927,043
2023-07-03	10.760	11.060	10.760	10.980	10.980	59,905,978
2023-06-30	10.860	10.900	10.660	10.720	10.720	52,166,419
2023-06-29	10.800	10.900	10.760	10.860	10.860	68,557,766
2023-06-28	10.440	10.920	10.440	10.840	10.840	67,928,193
2023-06-27	10.500	10.780	10.460	10.600	10.600	59,155,194
2023-06-26	10.000	10.600	10.000	10.420	10.420	111,054,264
2023-06-23	10.200	10.260	9.860	9.990	9.990	56,294,874
2023-06-21	10.420	10.540	10.240	10.280	10.280	75,818,523
2023-06-20	10.880	10.880	10.500	10.600	10.600	72,426,672
2023-06-19	11.000	11.080	10.720	10.920	10.920	62,563,818
2023-06-16	11.100	11.200	10.900	11.080	11.080	96,858,038
2023-06-15	11.020	11.060	10.800	11.060	11.060	69,380,544
2023-06-14	10.900	11.040	10.800	10.860	10.860	53,239,286
2023-06-13	10.600	11.040	10.580	10.940	10.940	70,037,515
2023-06-12	10.820	10.840	10.540	10.660	10.660	55,855,012
2023-06-09	10.900	10.980	10.700	10.840	10.840	45,289,854
2023-06-08	11.040	11.080	10.720	10.880	10.880	47,078,257
2023-06-07	10.940	11.080	10.920	11.060	11.060	43,826,349
2023-06-06	10.920	11.060	10.740	10.860	10.860	36,488,457
2023-06-05	10.680	10.960	10.660	10.920	10.920	52,384,088
2023-06-02	10.340	10.820	10.340	10.740	10.740	123,072,680
2023-06-01	10.180	10.540	10.180	10.260	10.260	61,542,516
2023-05-31	10.380	10.440	10.140	10.340	10.340	93,057,851
2023-05-30	10.480	10.600	10.360	10.500	10.500	53,065,128
2023-05-29	10.540	10.740	10.400	10.480	10.480	56,740,130
2023-05-25	10.440	10.940	10.320	10.500	10.500	128,060,617
2023-05-24	10.700	10.700	10.380	10.400	10.400	59,005,592
2023-05-23	10.960	11.060	10.680	10.760	10.760	57,178,065
2023-05-22	10.860	11.160	10.840	10.960	10.960	41,131,393
2023-05-19	10.900	11.040	10.840	10.860	10.860	36,400,641

← NewerPage 14 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.