Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 61.500 | 61.500 | 61.500 | 61.500 | 61.500 | 43 |
| 2026-10-15 | 59.600 | 63.800 | 59.350 | 62.410 | 62.410 | 2,846 |
| 2026-10-14 | 59.000 | 59.100 | 59.000 | 59.100 | 59.100 | 1,387 |
| 2026-10-13 | 59.880 | 60.000 | 59.000 | 59.800 | 59.800 | 741 |
| 2026-10-12 | 59.000 | 60.000 | 59.000 | 60.000 | 60.000 | 149 |
| 2026-10-09 | 57.600 | 61.300 | 57.600 | 59.000 | 59.000 | 2,727 |
| 2026-10-08 | 57.000 | 59.790 | 57.000 | 59.000 | 59.000 | 36,196 |
| 2026-10-07 | 59.000 | 59.590 | 59.000 | 59.000 | 59.000 | 100 |
| 2026-10-06 | 57.800 | 60.590 | 57.000 | 59.000 | 59.000 | 657 |
| 2026-10-05 | 58.000 | 58.000 | 57.800 | 57.800 | 57.800 | 90 |
| 2026-10-02 | 58.510 | 59.990 | 57.500 | 59.000 | 59.000 | 428 |
| 2026-10-01 | 58.500 | 60.000 | 58.500 | 58.710 | 58.710 | 628 |
| 2026-09-30 | 59.000 | 59.990 | 58.000 | 59.030 | 59.030 | 358 |
| 2026-09-29 | 57.700 | 59.000 | 57.000 | 57.150 | 57.150 | 1,324 |
| 2026-09-28 | 56.710 | 59.000 | 56.710 | 58.000 | 58.000 | 487 |
| 2026-09-25 | 58.450 | 59.000 | 58.000 | 58.000 | 58.000 | 1,809 |
| 2026-09-24 | 59.500 | 59.500 | 57.400 | 58.450 | 58.450 | 1,074 |
| 2026-09-23 | 59.000 | 59.000 | 57.900 | 58.500 | 58.500 | 6,046 |
| 2026-09-22 | 59.000 | 60.000 | 58.500 | 59.000 | 59.000 | 873 |
| 2026-09-21 | 58.000 | 61.000 | 58.000 | 59.000 | 59.000 | 3,383 |
| 2026-09-18 | 58.050 | 59.000 | 58.050 | 59.000 | 59.000 | 113 |
| 2026-09-17 | 58.220 | 58.220 | 58.050 | 58.050 | 58.050 | 1,547 |
| 2026-09-15 | 58.200 | 59.000 | 57.000 | 58.100 | 58.100 | 272 |
| 2026-09-14 | 60.000 | 61.500 | 60.000 | 60.100 | 60.100 | 3,054 |
| 2026-09-11 | 59.500 | 60.170 | 57.320 | 58.000 | 58.000 | 2,671 |
| 2026-09-10 | 61.200 | 61.200 | 59.510 | 60.800 | 60.800 | 1,487 |
| 2026-09-09 | 60.000 | 60.000 | 59.000 | 59.500 | 59.500 | 1,201 |
| 2026-09-08 | 60.250 | 61.500 | 59.300 | 61.500 | 61.500 | 1,424 |
| 2026-09-07 | 60.500 | 60.600 | 60.250 | 60.250 | 60.250 | 193 |
| 2026-09-04 | 62.250 | 64.500 | 60.910 | 60.910 | 60.910 | 809 |
| 2026-09-03 | 62.350 | 62.350 | 60.000 | 62.000 | 62.000 | 772 |
| 2026-09-02 | 62.640 | 62.640 | 62.100 | 62.400 | 62.400 | 66 |
| 2026-09-01 | 63.000 | 63.000 | 62.000 | 62.200 | 62.200 | 172 |
| 2026-08-31 | 64.010 | 64.500 | 63.000 | 63.000 | 63.000 | 228 |
| 2026-08-28 | 62.500 | 64.000 | 62.500 | 64.000 | 64.000 | 143 |
| 2026-08-27 | 62.500 | 62.500 | 60.120 | 60.120 | 60.120 | 435 |
| 2026-08-26 | 63.010 | 63.010 | 62.020 | 62.510 | 62.510 | 221 |
| 2026-08-25 | 61.500 | 63.000 | 61.500 | 63.000 | 63.000 | 162 |
| 2026-08-24 | 63.000 | 63.000 | 61.500 | 62.200 | 62.200 | 341 |
| 2026-08-21 | 62.990 | 64.330 | 62.990 | 64.200 | 64.200 | 616 |
| 2026-08-20 | 62.200 | 64.000 | 62.200 | 64.000 | 64.000 | 362 |
| 2026-08-19 | 61.050 | 63.900 | 61.050 | 63.800 | 63.800 | 589 |
| 2026-08-18 | 59.330 | 61.000 | 59.330 | 61.000 | 61.000 | 330 |
| 2026-08-17 | 59.000 | 61.120 | 56.500 | 59.330 | 59.330 | 7,546 |
| 2026-08-14 | 60.000 | 61.920 | 59.000 | 61.920 | 61.920 | 319 |
| 2026-08-13 | 61.500 | 62.990 | 61.500 | 61.990 | 61.990 | 711 |
| 2026-08-12 | 62.000 | 64.010 | 61.150 | 63.000 | 63.000 | 1,238 |
| 2026-08-11 | 62.850 | 64.320 | 62.850 | 64.320 | 64.320 | 2,988 |
| 2026-08-10 | 63.000 | 65.000 | 63.000 | 65.000 | 65.000 | 202 |
| 2026-08-07 | 66.920 | 66.920 | 66.920 | 66.920 | 66.920 | 0 |
| 2026-08-06 | 63.750 | 66.920 | 63.750 | 66.920 | 66.920 | 403 |
| 2026-08-05 | 65.000 | 68.990 | 63.000 | 65.000 | 65.000 | 1,142 |
| 2026-08-04 | 66.500 | 68.990 | 66.050 | 68.500 | 68.500 | 188 |
| 2026-08-03 | 67.990 | 67.990 | 67.000 | 67.450 | 67.450 | 405 |
| 2026-07-31 | 66.500 | 69.500 | 65.500 | 68.400 | 68.400 | 248 |
| 2026-07-30 | 71.550 | 71.550 | 68.100 | 69.610 | 69.610 | 2,883 |
| 2026-07-29 | 64.500 | 71.700 | 64.500 | 71.700 | 71.700 | 1,165 |
| 2026-07-28 | 63.600 | 66.000 | 62.000 | 62.060 | 62.060 | 4,556 |
| 2026-07-27 | 60.010 | 63.840 | 57.000 | 63.840 | 63.840 | 550 |
| 2026-07-24 | 56.000 | 59.050 | 56.000 | 56.800 | 56.800 | 251 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.