Xiaomi Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	24.020	25.000	24.020	25.000	25.000	94
2022-10-04	23.700	23.700	23.000	23.000	23.000	103
2022-10-03	23.520	26.000	23.520	25.000	25.000	134
2022-09-29	26.000	26.700	26.000	26.300	26.300	52
2022-09-28	26.300	26.300	26.300	26.300	26.300	76
2022-09-27	26.400	26.400	26.300	26.300	26.300	43
2022-09-26	26.000	26.480	26.000	26.480	26.480	68
2022-09-22	26.050	26.050	26.050	26.050	26.050	19
2022-09-21	26.000	26.000	26.000	26.000	26.000	21
2022-09-20	27.230	28.490	27.230	28.490	28.490	290
2022-09-12	28.550	29.900	28.550	29.900	29.900	88
2022-09-09	28.500	29.920	28.500	29.900	29.900	183
2022-09-07	30.030	30.030	30.030	30.030	30.030	24
2022-09-05	30.030	30.300	30.030	30.030	30.030	474
2022-09-02	30.250	30.250	30.030	30.030	30.030	36
2022-08-31	30.030	30.030	30.030	30.030	30.030	10
2022-08-30	30.450	30.450	30.450	30.450	30.450	31
2022-08-29	30.450	30.460	30.450	30.450	30.450	72
2022-08-26	30.400	30.420	30.400	30.420	30.420	132
2022-08-25	30.000	30.000	28.500	28.500	28.500	85
2022-08-23	30.400	31.000	30.400	30.990	30.990	175
2022-08-22	30.600	31.000	30.600	31.000	31.000	84
2022-08-19	30.340	30.340	30.340	30.340	30.340	144
2022-08-18	30.200	30.200	30.200	30.200	30.200	16
2022-08-17	30.000	30.030	29.990	30.030	30.030	225
2022-08-16	30.000	31.000	30.000	30.000	30.000	287
2022-08-15	31.000	31.150	30.420	31.000	31.000	244
2022-08-12	30.680	30.990	30.620	30.990	30.990	1,139
2022-08-11	29.700	30.430	29.700	30.390	30.390	227
2022-08-10	30.400	30.400	29.700	29.700	29.700	484
2022-08-09	30.500	30.500	30.420	30.420	30.420	198
2022-08-08	30.600	30.700	30.500	30.500	30.500	336
2022-08-05	30.550	30.550	30.500	30.500	30.500	143
2022-08-04	30.500	30.980	30.500	30.510	30.510	189
2022-08-03	30.210	31.450	30.120	30.500	30.500	190
2022-08-02	31.000	31.000	30.430	30.430	30.430	136
2022-08-01	31.410	31.700	31.300	31.520	31.520	152
2022-07-29	32.720	32.720	31.400	31.410	31.410	329
2022-07-28	32.000	33.500	31.500	31.890	31.890	281
2022-07-27	31.500	33.500	31.490	33.500	33.500	1,691
2022-07-26	31.810	31.810	31.500	31.500	31.500	176
2022-07-25	32.500	32.500	31.700	31.800	31.800	110
2022-07-22	32.500	32.500	31.470	31.700	31.700	105
2022-07-21	31.460	32.610	31.450	32.610	32.610	426
2022-07-20	31.900	31.900	31.450	31.450	31.450	154
2022-07-19	32.000	32.000	31.450	31.900	31.900	225
2022-07-18	32.400	32.700	32.000	32.000	32.000	206
2022-07-15	32.440	32.440	31.400	32.400	32.400	146
2022-07-13	32.700	32.700	31.510	31.510	31.510	160
2022-07-12	33.300	33.300	32.000	32.000	32.000	101
2022-07-11	33.390	33.390	31.500	33.000	33.000	260
2022-07-08	33.900	34.000	33.900	33.900	33.900	133
2022-07-07	34.000	34.000	33.400	33.990	33.990	173
2022-07-06	34.000	34.250	34.000	34.000	34.000	282
2022-07-05	34.000	34.000	34.000	34.000	34.000	274
2022-07-04	33.290	33.290	33.000	33.000	33.000	503
2022-07-01	33.000	33.000	33.000	33.000	33.000	76
2022-06-30	33.010	33.290	33.000	33.000	33.000	316
2022-06-29	34.800	34.800	33.000	33.000	33.000	818
2022-06-28	29.730	30.000	29.700	30.000	30.000	417

← NewerPage 15 of 18 · 1,067 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.