Xiaomi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	11.680	11.760	11.320	11.600	11.600	71,705,705
2022-05-26	11.300	11.460	11.080	11.300	11.300	54,816,444
2022-05-25	11.160	11.340	11.080	11.220	11.220	55,449,316
2022-05-24	11.360	11.640	11.040	11.160	11.160	67,194,425
2022-05-23	11.580	11.780	11.340	11.500	11.500	59,939,662
2022-05-20	11.400	11.780	11.340	11.740	11.740	132,030,953
2022-05-19	11.160	11.400	11.000	11.080	11.080	117,817,978
2022-05-18	11.480	11.780	11.460	11.660	11.660	90,055,588
2022-05-17	11.340	11.760	11.240	11.720	11.720	120,318,726
2022-05-16	11.180	11.360	10.940	11.120	11.120	79,669,228
2022-05-13	10.460	11.060	10.460	11.040	11.040	124,732,458
2022-05-12	10.800	10.960	10.300	10.360	10.360	132,336,455
2022-05-11	10.720	11.280	10.420	11.000	11.000	119,990,850
2022-05-10	10.640	10.980	10.360	10.820	10.820	92,534,305
2022-05-06	11.100	11.260	10.960	11.100	11.100	95,199,165
2022-05-05	11.580	11.840	11.540	11.580	11.580	84,906,330
2022-05-04	11.660	11.820	11.300	11.380	11.380	55,584,992
2022-05-03	11.580	11.900	11.400	11.660	11.660	75,537,344
2022-04-29	11.200	12.220	11.200	12.200	12.200	124,067,524
2022-04-28	11.200	11.360	11.020	11.360	11.360	71,601,177
2022-04-27	10.740	11.340	10.640	11.200	11.200	125,659,368
2022-04-26	11.020	11.220	10.780	10.860	10.860	95,712,222
2022-04-25	11.460	11.460	10.820	10.920	10.920	125,362,903
2022-04-22	11.300	11.760	11.140	11.620	11.620	103,248,009
2022-04-21	11.960	12.040	11.420	11.520	11.520	123,909,323
2022-04-20	12.020	12.420	11.980	12.020	12.020	85,137,443
2022-04-19	12.300	12.440	12.000	12.040	12.040	68,449,463
2022-04-14	12.480	12.580	12.340	12.480	12.480	63,457,238
2022-04-13	12.260	12.460	12.240	12.360	12.360	62,393,559
2022-04-12	12.380	12.580	11.980	12.320	12.320	115,468,751
2022-04-11	13.100	13.120	12.260	12.360	12.360	116,988,120
2022-04-08	13.360	13.540	12.940	13.200	13.200	109,115,951
2022-04-07	13.500	13.940	13.420	13.420	13.420	65,456,759
2022-04-06	13.920	13.960	13.520	13.660	13.660	95,404,423
2022-04-04	13.780	14.060	13.720	14.040	14.040	60,839,903
2022-04-01	13.640	13.820	13.380	13.780	13.780	66,987,879
2022-03-31	14.120	14.200	13.800	13.940	13.940	65,658,906
2022-03-30	14.300	14.460	14.000	14.160	14.160	123,364,635
2022-03-29	14.480	14.580	13.380	14.120	14.120	336,743,632
2022-03-28	14.280	14.620	13.820	14.480	14.480	98,257,431
2022-03-25	14.440	14.940	14.260	14.420	14.420	136,345,667
2022-03-24	14.820	15.020	14.340	14.500	14.500	120,935,081
2022-03-23	15.040	15.480	14.700	14.780	14.780	285,555,532
2022-03-22	13.500	14.200	13.360	14.200	14.200	119,307,537
2022-03-21	13.880	13.900	13.200	13.380	13.380	98,820,089
2022-03-18	13.820	13.820	13.040	13.520	13.520	154,366,597
2022-03-17	14.500	14.500	13.420	13.940	13.940	209,742,078
2022-03-16	12.020	13.460	11.840	13.400	13.400	277,546,915
2022-03-15	11.860	12.920	11.380	11.500	11.500	267,858,299
2022-03-14	13.440	13.480	12.360	12.480	12.480	169,050,905
2022-03-11	12.980	13.880	12.860	13.660	13.660	137,860,658
2022-03-10	13.800	13.900	13.380	13.580	13.580	81,509,483
2022-03-09	13.080	13.540	12.740	13.300	13.300	168,374,161
2022-03-08	13.700	13.980	12.900	12.940	12.940	179,112,275
2022-03-07	13.400	13.920	13.040	13.680	13.680	186,408,382
2022-03-04	14.240	14.300	13.700	13.960	13.960	172,115,195
2022-03-03	14.960	14.980	14.600	14.720	14.720	59,181,317
2022-03-02	14.620	14.960	14.600	14.820	14.820	64,324,653
2022-03-01	14.660	14.820	14.500	14.680	14.680	49,086,772
2022-02-28	14.820	14.840	14.380	14.660	14.660	98,704,507

← NewerPage 19 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.