Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-23 | 28.100 | 28.700 | 28.000 | 28.000 | 28.000 | 596 |
| 2023-01-19 | 29.100 | 29.100 | 28.890 | 28.890 | 28.890 | 80 |
| 2023-01-18 | 29.000 | 29.050 | 29.000 | 29.050 | 29.050 | 32 |
| 2023-01-17 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 120 |
| 2023-01-16 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 562 |
| 2023-01-13 | 29.600 | 29.600 | 29.600 | 29.600 | 29.600 | 25 |
| 2023-01-12 | 29.600 | 29.600 | 29.600 | 29.600 | 29.600 | 15 |
| 2023-01-11 | 29.600 | 29.600 | 29.600 | 29.600 | 29.600 | 13 |
| 2023-01-10 | 29.000 | 29.650 | 29.000 | 29.650 | 29.650 | 36 |
| 2023-01-09 | 29.510 | 29.660 | 29.000 | 29.660 | 29.660 | 66 |
| 2023-01-06 | 29.650 | 29.660 | 29.650 | 29.660 | 29.660 | 25 |
| 2023-01-05 | 29.650 | 29.650 | 29.650 | 29.650 | 29.650 | 19 |
| 2023-01-04 | 29.500 | 29.650 | 29.500 | 29.650 | 29.650 | 53 |
| 2023-01-03 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 36 |
| 2023-01-02 | 29.100 | 29.100 | 29.100 | 29.100 | 29.100 | 25 |
| 2022-12-29 | 29.000 | 29.100 | 29.000 | 29.000 | 29.000 | 85 |
| 2022-12-28 | 28.960 | 29.500 | 28.960 | 29.500 | 29.500 | 139 |
| 2022-12-27 | 27.550 | 27.550 | 27.550 | 27.550 | 27.550 | 9 |
| 2022-12-26 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 82 |
| 2022-12-23 | 28.000 | 29.100 | 28.000 | 29.100 | 29.100 | 88 |
| 2022-12-22 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 27 |
| 2022-12-21 | 28.000 | 29.000 | 28.000 | 28.000 | 28.000 | 484 |
| 2022-12-20 | 29.310 | 29.310 | 29.310 | 29.310 | 29.310 | 171 |
| 2022-12-19 | 29.600 | 29.990 | 29.600 | 29.990 | 29.990 | 37 |
| 2022-12-16 | 29.850 | 29.850 | 29.850 | 29.850 | 29.850 | 46 |
| 2022-12-15 | 29.800 | 29.990 | 29.600 | 29.950 | 29.950 | 93 |
| 2022-12-14 | 29.600 | 29.600 | 29.600 | 29.600 | 29.600 | 52 |
| 2022-12-13 | 28.000 | 29.300 | 28.000 | 29.300 | 29.300 | 146 |
| 2022-12-07 | 27.820 | 27.820 | 27.800 | 27.810 | 27.810 | 123 |
| 2022-12-05 | 25.600 | 26.200 | 25.600 | 26.200 | 26.200 | 375 |
| 2022-12-02 | 25.020 | 25.500 | 25.020 | 25.500 | 25.500 | 181 |
| 2022-12-01 | 26.000 | 26.200 | 26.000 | 26.200 | 26.200 | 220 |
| 2022-11-30 | 25.020 | 26.000 | 25.020 | 26.000 | 26.000 | 69 |
| 2022-11-29 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 28 |
| 2022-11-28 | 25.010 | 25.050 | 25.010 | 25.050 | 25.050 | 59 |
| 2022-11-25 | 25.300 | 25.300 | 25.050 | 25.050 | 25.050 | 50 |
| 2022-11-24 | 25.470 | 25.470 | 25.470 | 25.470 | 25.470 | 39 |
| 2022-11-23 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 166 |
| 2022-11-22 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 22 |
| 2022-11-18 | 26.500 | 26.500 | 26.400 | 26.400 | 26.400 | 77 |
| 2022-11-17 | 26.060 | 26.500 | 26.060 | 26.500 | 26.500 | 57 |
| 2022-11-14 | 25.010 | 25.300 | 25.010 | 25.300 | 25.300 | 62 |
| 2022-11-11 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 20 |
| 2022-11-10 | 25.150 | 25.150 | 25.010 | 25.010 | 25.010 | 65 |
| 2022-11-09 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 34 |
| 2022-11-08 | 25.500 | 26.000 | 25.000 | 25.030 | 25.030 | 112 |
| 2022-11-07 | 25.000 | 25.500 | 25.000 | 25.500 | 25.500 | 266 |
| 2022-11-03 | 25.000 | 25.500 | 25.000 | 25.000 | 25.000 | 201 |
| 2022-10-28 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 41 |
| 2022-10-27 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 10 |
| 2022-10-24 | 23.000 | 25.000 | 23.000 | 25.000 | 25.000 | 107 |
| 2022-10-20 | 22.500 | 23.000 | 22.500 | 23.000 | 23.000 | 239 |
| 2022-10-19 | 24.000 | 24.000 | 22.500 | 22.500 | 22.500 | 162 |
| 2022-10-18 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 50 |
| 2022-10-17 | 23.350 | 23.550 | 23.350 | 23.550 | 23.550 | 135 |
| 2022-10-13 | 23.550 | 23.550 | 23.550 | 23.550 | 23.550 | 15 |
| 2022-10-12 | 23.550 | 23.550 | 23.000 | 23.550 | 23.550 | 72 |
| 2022-10-11 | 23.000 | 23.500 | 23.000 | 23.500 | 23.500 | 44 |
| 2022-10-10 | 25.000 | 25.000 | 24.990 | 25.000 | 25.000 | 45 |
| 2022-10-06 | 25.100 | 26.000 | 25.100 | 25.500 | 25.500 | 89 |
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.