Xiaomi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	13.100	13.220	12.660	12.700	12.700	75,713,458
2023-02-16	13.120	13.480	13.020	13.140	13.140	74,662,669
2023-02-15	13.020	13.320	12.800	13.040	13.040	64,885,344
2023-02-14	13.200	13.240	12.980	13.020	13.020	35,257,461
2023-02-13	12.800	13.400	12.700	13.140	13.140	94,004,353
2023-02-10	13.320	13.580	12.960	13.080	13.080	144,568,255
2023-02-09	12.440	13.680	12.420	13.520	13.520	175,278,492
2023-02-08	12.820	13.060	12.400	12.460	12.460	94,201,792
2023-02-07	12.900	13.100	12.700	12.840	12.840	58,909,026
2023-02-06	13.200	13.300	12.720	12.820	12.820	108,018,475
2023-02-03	13.620	13.680	13.320	13.480	13.480	63,211,494
2023-02-02	13.560	14.100	13.560	13.680	13.680	155,840,025
2023-02-01	12.960	13.500	12.860	13.500	13.500	131,222,555
2023-01-31	12.720	13.080	12.700	12.920	12.920	117,950,802
2023-01-30	13.420	13.460	12.620	12.700	12.700	161,324,229
2023-01-27	13.260	13.780	13.260	13.460	13.460	109,472,891
2023-01-26	12.100	13.400	12.000	13.340	13.340	154,903,684
2023-01-20	11.560	11.900	11.560	11.860	11.860	35,943,876
2023-01-19	11.700	11.800	11.520	11.580	11.580	40,628,591
2023-01-18	11.700	12.000	11.620	11.900	11.900	61,959,126
2023-01-17	11.820	12.000	11.600	11.720	11.720	46,066,888
2023-01-16	12.040	12.240	11.780	11.880	11.880	77,872,795
2023-01-13	11.780	12.000	11.640	11.960	11.960	47,427,580
2023-01-12	11.740	11.920	11.520	11.780	11.780	55,226,443
2023-01-11	12.120	12.180	11.640	11.740	11.740	87,323,242
2023-01-10	12.100	12.160	11.900	11.980	11.980	59,017,961
2023-01-09	11.440	12.180	11.360	12.100	12.100	153,533,290
2023-01-06	11.780	11.780	11.200	11.240	11.240	73,556,425
2023-01-05	11.640	11.820	11.520	11.620	11.620	80,383,189
2023-01-04	11.300	11.500	11.200	11.500	11.500	84,284,859
2023-01-03	10.940	11.240	10.540	11.220	11.220	75,716,142
2022-12-30	11.040	11.080	10.900	10.940	10.940	41,295,012
2022-12-29	10.960	11.100	10.720	10.860	10.860	70,917,775
2022-12-28	11.060	11.360	10.920	11.220	11.220	84,432,613
2022-12-23	10.720	10.940	10.680	10.800	10.800	39,314,711
2022-12-22	10.780	11.060	10.700	11.020	11.020	64,839,836
2022-12-21	10.580	10.680	10.380	10.560	10.560	36,889,916
2022-12-20	10.540	10.700	10.420	10.560	10.560	50,435,100
2022-12-19	11.000	11.220	10.660	10.780	10.780	63,254,489
2022-12-16	11.260	11.280	10.720	10.980	10.980	72,815,755
2022-12-15	11.120	11.240	10.840	10.980	10.980	53,888,239
2022-12-14	11.400	11.480	11.160	11.240	11.240	67,103,018
2022-12-13	11.180	11.480	11.020	11.200	11.200	60,866,444
2022-12-12	11.220	11.380	11.060	11.180	11.180	83,187,315
2022-12-09	10.900	11.500	10.900	11.480	11.480	137,851,082
2022-12-08	10.720	11.100	10.720	11.040	11.040	106,210,501
2022-12-07	11.280	11.440	10.640	10.680	10.680	147,439,566
2022-12-06	11.200	11.540	11.120	11.280	11.280	100,038,626
2022-12-05	10.540	11.520	10.380	11.500	11.500	311,486,969
2022-12-02	10.540	10.600	10.060	10.120	10.120	138,743,563
2022-12-01	10.580	10.760	10.340	10.460	10.460	167,597,346
2022-11-30	9.900	10.360	9.780	10.320	10.320	129,924,182
2022-11-29	9.580	9.970	9.460	9.970	9.970	139,822,555
2022-11-28	9.030	9.380	8.950	9.340	9.340	99,190,598
2022-11-25	9.450	9.680	9.370	9.490	9.490	81,638,273
2022-11-24	9.720	9.860	9.250	9.450	9.450	152,140,052
2022-11-23	9.920	9.990	9.700	9.800	9.800	51,032,502
2022-11-22	10.000	10.120	9.800	9.870	9.870	65,788,306
2022-11-21	10.200	10.200	9.850	10.020	10.020	62,784,463
2022-11-18	10.380	10.740	10.200	10.300	10.300	106,733,764

← NewerPage 16 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.