Xiaomi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	10.900	11.260	10.900	10.980	10.980	41,337,058
2023-05-17	11.100	11.220	10.820	10.840	10.840	35,051,967
2023-05-16	11.200	11.320	11.100	11.220	11.220	37,665,723
2023-05-15	10.860	11.180	10.860	11.120	11.120	46,322,771
2023-05-12	11.200	11.220	10.980	11.020	11.020	44,999,422
2023-05-11	11.360	11.520	11.040	11.220	11.220	44,549,242
2023-05-10	11.300	11.400	11.160	11.300	11.300	33,805,521
2023-05-09	11.580	11.600	11.260	11.320	11.320	50,509,669
2023-05-08	11.300	11.560	11.200	11.520	11.520	80,207,601
2023-05-05	11.000	11.280	10.960	11.160	11.160	54,652,158
2023-05-04	10.940	11.140	10.820	10.940	10.940	46,929,937
2023-05-03	11.000	11.020	10.640	10.840	10.840	39,040,498
2023-05-02	11.180	11.380	10.860	11.020	11.020	28,750,297
2023-04-28	11.060	11.300	11.000	11.060	11.060	46,222,658
2023-04-27	11.000	11.080	10.880	11.060	11.060	46,155,383
2023-04-26	10.860	11.240	10.860	11.040	11.040	53,680,228
2023-04-25	11.320	11.340	10.800	10.940	10.940	91,436,900
2023-04-24	11.540	11.540	11.160	11.380	11.380	68,513,619
2023-04-21	11.900	11.940	11.460	11.540	11.540	73,509,272
2023-04-20	11.920	12.020	11.760	11.960	11.960	53,134,376
2023-04-19	12.500	12.500	11.840	11.900	11.900	68,144,926
2023-04-18	12.540	12.600	12.380	12.440	12.440	47,058,837
2023-04-17	12.120	12.760	12.060	12.660	12.660	76,153,354
2023-04-14	12.200	12.500	12.160	12.220	12.220	56,409,308
2023-04-13	12.020	12.180	11.820	12.180	12.180	43,513,614
2023-04-12	12.280	12.360	12.060	12.140	12.140	41,027,945
2023-04-11	12.180	12.340	12.020	12.280	12.280	52,108,705
2023-04-06	11.800	12.160	11.780	12.080	12.080	55,095,054
2023-04-04	12.180	12.180	11.740	11.980	11.980	60,026,517
2023-04-03	12.040	12.200	11.900	12.160	12.160	55,819,222
2023-03-31	12.300	12.420	12.020	12.100	12.100	61,240,948
2023-03-30	12.040	12.260	11.880	12.140	12.140	67,483,886
2023-03-29	12.500	12.560	12.000	12.100	12.100	77,274,033
2023-03-28	12.000	12.220	11.800	12.140	12.140	62,345,310
2023-03-27	12.120	12.200	11.740	12.000	12.000	77,946,657
2023-03-24	12.220	12.560	12.140	12.440	12.440	100,223,599
2023-03-23	11.420	12.280	11.360	12.220	12.220	148,255,361
2023-03-22	11.320	11.600	11.300	11.400	11.400	54,716,717
2023-03-21	11.060	11.280	10.940	11.200	11.200	51,454,131
2023-03-20	11.220	11.320	10.860	11.020	11.020	79,733,626
2023-03-17	11.080	11.440	11.000	11.340	11.340	96,516,397
2023-03-16	10.820	11.080	10.760	10.900	10.900	59,238,657
2023-03-15	11.200	11.340	10.860	10.920	10.920	111,444,518
2023-03-14	11.500	11.500	10.940	11.000	11.000	93,481,420
2023-03-13	11.420	11.760	11.420	11.540	11.540	84,770,834
2023-03-10	11.560	11.700	11.220	11.360	11.360	174,828,294
2023-03-09	12.000	12.080	11.780	11.800	11.800	43,262,911
2023-03-08	12.360	12.360	11.820	12.000	12.000	95,668,955
2023-03-07	12.420	12.800	12.300	12.520	12.520	49,693,351
2023-03-06	12.420	12.660	12.360	12.500	12.500	51,800,047
2023-03-03	12.840	12.840	12.440	12.620	12.620	42,967,550
2023-03-02	12.360	12.720	12.360	12.520	12.520	59,850,698
2023-03-01	11.880	12.680	11.860	12.600	12.600	85,423,517
2023-02-28	11.940	12.200	11.760	11.860	11.860	67,656,036
2023-02-27	11.860	12.000	11.640	11.860	11.860	78,381,408
2023-02-24	12.060	12.340	11.960	12.000	12.000	76,140,115
2023-02-23	12.420	12.440	12.100	12.140	12.140	53,332,904
2023-02-22	12.560	12.660	12.080	12.240	12.240	86,113,597
2023-02-21	12.900	13.020	12.500	12.560	12.560	62,268,840
2023-02-20	12.640	13.080	12.640	12.840	12.840	46,286,725

← NewerPage 15 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.