Xiaomi Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 2021-10-19 | 21.500 | 22.650 | 21.450 | 22.500 | 22.500 | 144,193,907 |
| 2021-10-18 | 21.250 | 21.350 | 20.850 | 21.350 | 21.350 | 51,691,748 |
← NewerPage 21 of 21 · 1,233 trading days
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.