Xiaomi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	14.960	15.140	14.480	14.740	14.740	115,352,246
2022-02-24	15.500	15.700	14.860	14.960	14.960	108,268,171
2022-02-23	15.760	15.860	15.620	15.760	15.760	72,254,717
2022-02-22	15.800	15.900	15.460	15.620	15.620	89,147,153
2022-02-21	16.000	16.260	15.940	16.100	16.100	48,069,644
2022-02-18	16.280	16.520	16.020	16.140	16.140	61,347,122
2022-02-17	16.660	16.760	16.300	16.540	16.540	36,337,646
2022-02-16	16.500	16.840	16.480	16.600	16.600	54,273,604
2022-02-15	16.100	16.600	16.100	16.280	16.280	49,003,099
2022-02-14	16.340	16.420	16.000	16.340	16.340	61,759,265
2022-02-11	16.700	16.800	16.360	16.600	16.600	52,652,480
2022-02-10	17.000	17.080	16.620	16.820	16.820	54,622,826
2022-02-09	16.160	16.820	16.160	16.720	16.720	81,663,619
2022-02-08	16.340	16.420	15.760	15.960	15.960	76,746,236
2022-02-07	16.520	16.760	16.180	16.380	16.380	67,416,507
2022-02-04	16.780	16.800	16.260	16.580	16.580	58,116,918
2022-01-31	16.380	16.380	16.380	16.380	16.380	0
2022-01-28	16.500	16.580	15.880	16.260	16.260	84,049,256
2022-01-27	17.240	17.240	16.400	16.480	16.480	122,127,568
2022-01-26	17.760	17.820	17.200	17.440	17.440	77,648,864
2022-01-25	17.920	18.060	17.420	17.620	17.620	104,472,148
2022-01-24	18.680	18.760	18.120	18.200	18.200	84,491,214
2022-01-21	18.800	19.080	18.740	18.920	18.920	63,055,065
2022-01-20	18.440	18.900	18.340	18.900	18.900	77,311,777
2022-01-19	18.560	18.680	18.260	18.320	18.320	55,582,183
2022-01-18	18.560	19.060	18.460	18.620	18.620	58,685,931
2022-01-17	18.520	18.680	18.340	18.500	18.500	37,229,089
2022-01-14	18.500	18.660	18.200	18.640	18.640	36,008,293
2022-01-13	18.840	18.880	18.520	18.680	18.680	47,981,790
2022-01-12	18.240	18.880	18.240	18.820	18.820	90,999,239
2022-01-11	18.300	18.400	18.020	18.160	18.160	57,905,143
2022-01-10	18.160	18.760	18.080	18.520	18.520	65,618,737
2022-01-07	18.220	18.280	17.880	18.260	18.260	59,988,309
2022-01-06	17.620	18.260	17.600	18.120	18.120	69,464,104
2022-01-05	18.440	18.580	17.780	17.920	17.920	79,869,995
2022-01-04	18.720	18.800	18.340	18.560	18.560	49,159,666
2022-01-03	19.080	19.080	18.520	18.600	18.600	34,724,235
2021-12-31	19.100	19.340	18.840	18.900	18.900	55,703,217
2021-12-30	18.560	18.860	18.460	18.640	18.640	32,449,849
2021-12-29	18.800	18.820	18.360	18.560	18.560	48,064,836
2021-12-28	18.660	18.860	18.460	18.780	18.780	64,115,871
2021-12-24	18.660	18.800	18.560	18.640	18.640	27,867,442
2021-12-23	18.460	18.840	18.400	18.640	18.640	79,187,023
2021-12-22	18.480	18.620	18.360	18.500	18.500	80,064,570
2021-12-21	17.600	18.540	17.500	18.400	18.400	128,461,190
2021-12-20	18.200	18.340	17.500	17.620	17.620	91,893,630
2021-12-17	18.100	18.420	18.020	18.220	18.220	92,181,486
2021-12-16	17.820	18.200	17.760	18.120	18.120	73,226,397
2021-12-15	18.440	18.480	17.680	18.000	18.000	141,791,804
2021-12-14	19.020	19.080	18.380	18.440	18.440	142,698,242
2021-12-13	19.400	19.660	19.140	19.240	19.240	68,187,761
2021-12-10	19.320	19.500	19.160	19.200	19.200	52,784,263
2021-12-09	19.120	19.580	19.120	19.400	19.400	73,800,509
2021-12-08	19.400	19.480	19.120	19.220	19.220	57,459,015
2021-12-07	19.340	19.460	18.620	19.240	19.240	140,483,510
2021-12-06	19.300	19.500	19.000	19.120	19.120	96,454,934
2021-12-03	19.320	19.820	19.140	19.660	19.660	124,088,389
2021-12-02	19.320	19.760	19.320	19.520	19.520	67,596,705
2021-12-01	19.400	19.800	19.240	19.560	19.560	98,818,392
2021-11-30	19.220	19.600	19.120	19.280	19.280	119,311,914

← NewerPage 20 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.