Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 40.500 | 40.500 | 39.750 | 40.000 | 40.000 | 82 |
| 2024-08-14 | 39.800 | 39.800 | 39.750 | 39.750 | 39.750 | 177 |
| 2024-08-13 | 39.800 | 39.800 | 39.750 | 39.750 | 39.750 | 115 |
| 2024-08-12 | 40.000 | 40.500 | 40.000 | 40.500 | 40.500 | 127 |
| 2024-08-09 | 40.000 | 40.000 | 38.820 | 38.820 | 38.820 | 4,069 |
| 2024-08-08 | 40.000 | 40.000 | 39.140 | 39.140 | 39.140 | 49 |
| 2024-08-07 | 40.100 | 40.100 | 40.000 | 40.000 | 40.000 | 50 |
| 2024-08-06 | 40.200 | 40.200 | 40.000 | 40.000 | 40.000 | 338 |
| 2024-08-05 | 40.700 | 40.700 | 40.000 | 40.500 | 40.500 | 74 |
| 2024-08-02 | 39.950 | 40.790 | 39.950 | 40.790 | 40.790 | 425 |
| 2024-08-01 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 16 |
| 2024-07-31 | 39.950 | 41.000 | 39.950 | 40.000 | 40.000 | 56 |
| 2024-07-30 | 40.010 | 41.500 | 40.000 | 41.000 | 41.000 | 66 |
| 2024-07-29 | 39.950 | 42.000 | 39.950 | 42.000 | 42.000 | 32 |
| 2024-07-26 | 39.950 | 39.950 | 39.000 | 39.950 | 39.950 | 96 |
| 2024-07-25 | 39.980 | 39.980 | 39.980 | 39.980 | 39.980 | 45 |
| 2024-07-24 | 39.990 | 39.990 | 39.900 | 39.900 | 39.900 | 41 |
| 2024-07-23 | 40.000 | 40.000 | 39.990 | 39.990 | 39.990 | 194 |
| 2024-07-22 | 41.000 | 41.350 | 41.000 | 41.350 | 41.350 | 229 |
| 2024-07-19 | 41.500 | 41.500 | 41.500 | 41.500 | 41.500 | 16 |
| 2024-07-15 | 41.000 | 44.000 | 41.000 | 41.500 | 41.500 | 61 |
| 2024-07-12 | 40.500 | 45.000 | 40.500 | 45.000 | 45.000 | 399 |
| 2024-07-11 | 39.100 | 39.100 | 39.100 | 39.100 | 39.100 | 23 |
| 2024-07-10 | 40.500 | 44.000 | 40.500 | 44.000 | 44.000 | 108,919 |
| 2024-07-09 | 40.400 | 40.500 | 40.400 | 40.500 | 40.500 | 60 |
| 2024-07-05 | 41.200 | 41.500 | 41.200 | 41.500 | 41.500 | 197 |
| 2024-07-03 | 41.000 | 42.500 | 41.000 | 42.500 | 42.500 | 52 |
| 2024-07-01 | 40.000 | 42.500 | 40.000 | 42.500 | 42.500 | 241 |
| 2024-06-26 | 44.000 | 44.000 | 43.500 | 43.500 | 43.500 | 52 |
| 2024-06-25 | 43.500 | 43.500 | 43.500 | 43.500 | 43.500 | 32 |
| 2024-06-24 | 45.500 | 45.780 | 45.400 | 45.780 | 45.780 | 133 |
| 2024-06-21 | 45.500 | 45.500 | 45.500 | 45.500 | 45.500 | 173 |
| 2024-06-20 | 43.500 | 45.800 | 43.500 | 45.500 | 45.500 | 683 |
| 2024-06-17 | 43.500 | 43.500 | 43.200 | 43.500 | 43.500 | 94 |
| 2024-06-14 | 42.800 | 43.500 | 42.800 | 43.500 | 43.500 | 130 |
| 2024-06-13 | 42.800 | 46.000 | 42.800 | 45.760 | 45.760 | 1,273 |
| 2024-06-12 | 42.510 | 42.510 | 42.500 | 42.510 | 42.510 | 293 |
| 2024-06-11 | 42.510 | 42.510 | 42.510 | 42.510 | 42.510 | 209 |
| 2024-06-10 | 42.690 | 43.500 | 42.500 | 42.500 | 42.500 | 165 |
| 2024-06-07 | 43.000 | 43.000 | 42.600 | 42.690 | 42.690 | 224 |
| 2024-06-05 | 43.700 | 43.700 | 43.700 | 43.700 | 43.700 | 316 |
| 2024-06-04 | 42.000 | 43.000 | 42.000 | 43.000 | 43.000 | 65 |
| 2024-06-03 | 40.200 | 42.000 | 40.200 | 41.600 | 41.600 | 85 |
| 2024-05-30 | 41.600 | 41.600 | 41.600 | 41.600 | 41.600 | 73 |
| 2024-05-29 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 213 |
| 2024-05-27 | 41.000 | 43.990 | 41.000 | 43.990 | 43.990 | 216 |
| 2024-05-24 | 43.700 | 43.700 | 43.500 | 43.500 | 43.500 | 64 |
| 2024-05-23 | 44.100 | 44.100 | 44.100 | 44.100 | 44.100 | 372 |
| 2024-05-22 | 44.100 | 44.100 | 44.100 | 44.100 | 44.100 | 166 |
| 2024-05-21 | 44.100 | 47.890 | 44.100 | 47.460 | 47.460 | 392 |
| 2024-05-20 | 44.100 | 44.100 | 44.050 | 44.100 | 44.100 | 230 |
| 2024-05-17 | 42.950 | 45.200 | 42.950 | 44.100 | 44.100 | 638 |
| 2024-05-16 | 42.700 | 42.700 | 42.700 | 42.700 | 42.700 | 30 |
| 2024-05-15 | 42.600 | 42.600 | 42.330 | 42.470 | 42.470 | 172 |
| 2024-05-14 | 42.000 | 42.600 | 42.000 | 42.600 | 42.600 | 95 |
| 2024-05-13 | 42.300 | 42.300 | 41.780 | 41.780 | 41.780 | 60 |
| 2024-05-10 | 41.350 | 41.350 | 41.350 | 41.350 | 41.350 | 17 |
| 2024-05-09 | 42.200 | 42.250 | 41.500 | 41.500 | 41.500 | 148 |
| 2024-05-07 | 42.000 | 42.000 | 41.070 | 41.070 | 41.070 | 164 |
| 2024-05-06 | 42.200 | 42.980 | 42.140 | 42.140 | 42.140 | 529 |
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.