Xiaomi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	11.200	11.260	11.040	11.180	11.180	73,873,317
2022-08-22	11.420	11.460	11.020	11.280	11.280	113,190,298
2022-08-19	11.520	11.720	11.520	11.660	11.660	52,921,630
2022-08-18	11.740	11.800	11.580	11.640	11.640	43,618,846
2022-08-17	11.800	11.860	11.620	11.680	11.680	38,650,367
2022-08-16	12.140	12.180	11.540	11.680	11.680	99,439,396
2022-08-15	12.040	12.280	12.020	12.120	12.120	36,953,492
2022-08-12	12.320	12.520	12.020	12.140	12.140	101,475,123
2022-08-11	11.740	12.100	11.640	12.060	12.060	73,512,299
2022-08-10	11.780	11.820	11.440	11.520	11.520	70,229,202
2022-08-09	11.780	11.880	11.480	11.760	11.760	70,361,425
2022-08-08	11.940	12.120	11.760	11.780	11.780	83,929,049
2022-08-05	12.240	12.360	12.140	12.220	12.220	58,162,034
2022-08-04	11.780	12.160	11.760	12.120	12.120	87,353,457
2022-08-03	11.820	11.920	11.440	11.600	11.600	81,892,611
2022-08-02	11.800	11.800	11.260	11.620	11.620	146,898,728
2022-08-01	12.300	12.380	12.020	12.140	12.140	82,352,444
2022-07-29	13.160	13.240	12.260	12.340	12.340	134,654,832
2022-07-28	12.740	13.320	12.740	13.000	13.000	91,834,844
2022-07-27	12.720	12.880	12.600	12.700	12.700	43,976,896
2022-07-26	12.720	12.940	12.660	12.920	12.920	60,121,064
2022-07-25	12.940	12.980	12.560	12.840	12.840	48,690,437
2022-07-22	13.100	13.260	12.820	12.960	12.960	39,406,740
2022-07-21	12.880	13.220	12.840	13.000	13.000	59,604,863
2022-07-20	13.100	13.220	12.940	12.940	12.940	49,077,588
2022-07-19	13.040	13.120	12.800	12.920	12.920	37,138,555
2022-07-18	12.560	13.180	12.420	13.160	13.160	87,456,813
2022-07-15	12.660	12.820	12.400	12.460	12.460	67,213,878
2022-07-14	12.840	13.060	12.640	12.780	12.780	66,892,002
2022-07-13	12.680	12.960	12.680	12.800	12.800	65,175,249
2022-07-12	12.700	12.840	12.460	12.680	12.680	88,799,595
2022-07-11	13.220	13.280	12.800	12.880	12.880	95,010,329
2022-07-08	13.680	13.740	13.300	13.460	13.460	83,286,180
2022-07-07	13.160	13.480	12.860	13.420	13.420	71,149,190
2022-07-06	13.280	13.580	12.820	13.180	13.180	117,743,883
2022-07-05	14.040	14.280	13.260	13.360	13.360	138,584,800
2022-07-04	13.620	13.880	13.360	13.840	13.840	104,120,426
2022-06-30	13.660	14.020	13.360	13.640	13.640	115,741,648
2022-06-29	13.820	14.420	13.640	13.800	13.800	164,915,729
2022-06-28	13.640	14.540	13.560	14.220	14.220	309,632,718
2022-06-27	12.300	13.840	12.280	13.740	13.740	387,697,229
2022-06-24	11.820	12.280	11.800	12.220	12.220	114,828,526
2022-06-23	11.920	11.920	11.640	11.840	11.840	71,262,931
2022-06-22	11.940	12.040	11.580	11.620	11.620	68,635,783
2022-06-21	11.800	12.060	11.640	12.000	12.000	73,853,904
2022-06-20	11.780	11.920	11.600	11.800	11.800	59,166,341
2022-06-17	11.280	11.820	11.260	11.800	11.800	147,218,129
2022-06-16	12.100	12.120	11.340	11.460	11.460	95,860,296
2022-06-15	11.540	11.960	11.540	11.880	11.880	92,454,783
2022-06-14	11.620	11.720	11.360	11.540	11.540	88,648,708
2022-06-13	11.760	11.880	11.620	11.720	11.720	118,851,211
2022-06-10	11.920	12.220	11.820	12.180	12.180	119,036,187
2022-06-09	12.700	12.900	12.080	12.180	12.180	128,184,142
2022-06-08	12.280	12.580	12.160	12.580	12.580	140,043,896
2022-06-07	12.100	12.420	11.960	12.140	12.140	93,985,822
2022-06-06	11.960	12.340	11.760	12.340	12.340	86,181,852
2022-06-02	11.920	12.040	11.860	11.960	11.960	64,232,985
2022-06-01	12.160	12.240	11.880	12.160	12.160	77,546,267
2022-05-31	12.120	12.140	11.820	12.140	12.140	170,918,224
2022-05-30	11.760	12.040	11.620	12.020	12.020	106,393,844

← NewerPage 18 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.