Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 40.140 | 43.000 | 40.140 | 42.230 | 42.230 | 219 |
| 2024-04-30 | 40.600 | 43.000 | 40.600 | 42.990 | 42.990 | 470 |
| 2024-04-29 | 40.490 | 41.000 | 40.490 | 41.000 | 41.000 | 399 |
| 2024-04-26 | 38.270 | 39.500 | 38.270 | 39.500 | 39.500 | 63 |
| 2024-04-25 | 37.540 | 39.510 | 37.540 | 39.510 | 39.510 | 103 |
| 2024-04-23 | 37.300 | 37.300 | 37.300 | 37.300 | 37.300 | 14 |
| 2024-04-22 | 37.100 | 37.110 | 37.100 | 37.110 | 37.110 | 80 |
| 2024-04-19 | 37.580 | 37.580 | 37.580 | 37.580 | 37.580 | 12 |
| 2024-04-17 | 37.100 | 39.000 | 37.100 | 39.000 | 39.000 | 47 |
| 2024-04-15 | 36.850 | 38.690 | 36.850 | 38.690 | 38.690 | 45 |
| 2024-04-11 | 35.120 | 41.000 | 35.120 | 41.000 | 41.000 | 411 |
| 2024-04-05 | 37.000 | 41.000 | 37.000 | 40.980 | 40.980 | 596 |
| 2024-04-03 | 36.500 | 41.000 | 36.500 | 41.000 | 41.000 | 233 |
| 2024-04-02 | 34.300 | 37.700 | 34.300 | 37.700 | 37.700 | 369 |
| 2024-04-01 | 31.800 | 34.300 | 30.600 | 34.300 | 34.300 | 473 |
| 2024-03-27 | 31.890 | 31.890 | 30.600 | 31.890 | 31.890 | 102 |
| 2024-03-26 | 31.250 | 31.890 | 31.250 | 31.890 | 31.890 | 24 |
| 2024-03-25 | 31.250 | 31.250 | 31.250 | 31.250 | 31.250 | 48 |
| 2024-03-22 | 31.890 | 31.890 | 31.500 | 31.500 | 31.500 | 28 |
| 2024-03-21 | 31.890 | 31.890 | 31.890 | 31.890 | 31.890 | 69 |
| 2024-03-19 | 32.000 | 32.890 | 31.890 | 31.890 | 31.890 | 108 |
| 2024-03-15 | 33.000 | 33.000 | 31.870 | 33.000 | 33.000 | 185 |
| 2024-03-14 | 32.000 | 32.210 | 32.000 | 32.210 | 32.210 | 46 |
| 2024-03-13 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 43 |
| 2024-03-12 | 30.240 | 30.490 | 30.240 | 30.490 | 30.490 | 38 |
| 2024-03-11 | 29.500 | 30.500 | 29.500 | 30.500 | 30.500 | 85 |
| 2024-03-07 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 141 |
| 2024-02-29 | 29.910 | 30.000 | 29.910 | 30.000 | 30.000 | 24,972 |
| 2024-02-28 | 30.850 | 30.850 | 29.910 | 29.910 | 29.910 | 60 |
| 2024-02-27 | 30.790 | 33.000 | 30.790 | 33.000 | 33.000 | 85 |
| 2024-02-22 | 30.590 | 33.000 | 30.590 | 32.050 | 32.050 | 115 |
| 2024-02-20 | 29.570 | 30.000 | 29.570 | 30.000 | 30.000 | 184 |
| 2024-02-19 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 71 |
| 2024-02-15 | 29.070 | 29.070 | 29.000 | 29.070 | 29.070 | 86 |
| 2024-02-13 | 29.100 | 29.100 | 29.060 | 29.060 | 29.060 | 48 |
| 2024-02-09 | 29.060 | 29.060 | 29.060 | 29.060 | 29.060 | 308 |
| 2024-02-07 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 59 |
| 2024-02-06 | 28.870 | 28.870 | 28.870 | 28.870 | 28.870 | 25,009 |
| 2024-02-02 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 11 |
| 2024-01-26 | 31.810 | 31.810 | 31.810 | 31.810 | 31.810 | 60 |
| 2024-01-12 | 33.000 | 33.000 | 32.650 | 32.650 | 32.650 | 27 |
| 2024-01-11 | 32.650 | 34.000 | 32.650 | 34.000 | 34.000 | 42 |
| 2024-01-10 | 32.600 | 32.600 | 32.600 | 32.600 | 32.600 | 10 |
| 2024-01-09 | 33.000 | 33.000 | 32.500 | 32.500 | 32.500 | 39 |
| 2024-01-08 | 34.500 | 35.350 | 34.500 | 35.000 | 35.000 | 56 |
| 2024-01-05 | 34.000 | 34.200 | 34.000 | 34.200 | 34.200 | 89 |
| 2024-01-04 | 33.800 | 33.800 | 33.800 | 33.800 | 33.800 | 88 |
| 2024-01-03 | 33.800 | 33.800 | 33.500 | 33.800 | 33.800 | 536 |
| 2024-01-02 | 33.000 | 33.800 | 33.000 | 33.500 | 33.500 | 398 |
| 2023-12-29 | 33.800 | 33.800 | 32.400 | 32.400 | 32.400 | 473 |
| 2023-12-27 | 32.400 | 32.400 | 32.000 | 32.400 | 32.400 | 218 |
| 2023-12-26 | 32.400 | 32.400 | 32.380 | 32.380 | 32.380 | 74 |
| 2023-12-22 | 33.400 | 33.400 | 32.400 | 32.400 | 32.400 | 26 |
| 2023-12-20 | 33.380 | 33.380 | 32.500 | 32.500 | 32.500 | 91 |
| 2023-12-13 | 31.490 | 31.500 | 31.490 | 31.500 | 31.500 | 22 |
| 2023-12-11 | 31.400 | 31.400 | 31.000 | 31.000 | 31.000 | 59 |
| 2023-12-08 | 31.490 | 31.490 | 31.490 | 31.490 | 31.490 | 125 |
| 2023-12-06 | 31.730 | 31.730 | 31.500 | 31.500 | 31.500 | 95 |
| 2023-12-04 | 31.730 | 31.730 | 31.730 | 31.730 | 31.730 | 5 |
| 2023-11-23 | 32.000 | 32.000 | 31.000 | 31.000 | 31.000 | 209 |
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.