Xiaomi Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	19.060	19.620	19.040	19.300	19.300	87,365,450
2021-11-26	19.480	19.500	19.020	19.060	19.060	106,126,117
2021-11-25	19.260	19.760	19.020	19.580	19.580	100,291,014
2021-11-24	20.500	20.600	19.020	19.260	19.260	395,151,127
2021-11-23	20.800	21.050	20.500	20.700	20.700	66,921,709
2021-11-22	21.100	21.500	20.600	20.900	20.900	85,143,716
2021-11-19	20.900	21.200	20.600	21.150	21.150	46,863,434
2021-11-18	21.550	21.700	20.900	21.150	21.150	94,304,096
2021-11-17	21.800	21.950	21.500	21.750	21.750	41,554,266
2021-11-16	21.350	22.000	21.300	21.800	21.800	88,859,170
2021-11-15	21.300	21.600	21.150	21.300	21.300	44,419,092
2021-11-12	21.300	21.450	20.800	21.150	21.150	57,035,815
2021-11-11	20.300	21.250	20.300	21.050	21.050	81,741,335
2021-11-10	20.350	20.650	20.050	20.600	20.600	83,863,860
2021-11-09	20.500	20.600	20.200	20.350	20.350	47,569,497
2021-11-08	20.400	20.600	20.050	20.350	20.350	76,288,436
2021-11-05	20.550	20.850	20.300	20.400	20.400	64,422,173
2021-11-04	20.550	20.750	20.300	20.750	20.750	69,581,543
2021-11-03	20.900	21.250	20.100	20.450	20.450	153,430,240
2021-11-02	21.600	21.850	20.900	21.000	21.000	61,162,682
2021-11-01	21.100	21.500	20.900	21.250	21.250	59,219,904
2021-10-29	21.800	21.850	21.150	21.350	21.350	93,571,949
2021-10-28	22.150	22.200	21.650	21.850	21.850	56,988,436
2021-10-27	22.150	22.200	21.650	21.900	21.900	62,247,977
2021-10-26	22.600	23.000	22.200	22.400	22.400	53,810,811
2021-10-25	22.450	22.800	22.350	22.550	22.550	43,235,295
2021-10-22	22.550	22.900	22.300	22.600	22.600	54,510,459
2021-10-21	22.950	22.950	22.050	22.450	22.450	102,052,284
2021-10-20	22.650	23.200	22.300	22.800	22.800	115,040,027

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.