Xiaomi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	29.730	29.730	29.650	29.700	29.700	1,293
2022-06-24	29.730	29.730	29.700	29.700	29.700	127
2022-06-23	29.540	29.540	29.500	29.500	29.500	135
2022-06-22	29.660	29.730	29.500	29.500	29.500	84
2022-06-21	29.700	29.730	29.660	29.730	29.730	127
2022-06-20	29.650	29.730	29.650	29.700	29.700	173
2022-06-17	29.730	29.730	29.220	29.220	29.220	142
2022-06-16	29.650	29.700	29.180	29.190	29.190	90
2022-06-15	29.550	29.650	29.550	29.650	29.650	66
2022-06-14	29.600	29.600	29.110	29.520	29.520	194
2022-06-13	29.880	29.880	29.500	29.600	29.600	228
2022-06-10	29.920	29.920	29.820	29.820	29.820	138
2022-06-09	30.500	30.500	29.880	29.920	29.920	452
2022-06-08	29.850	31.190	29.850	30.020	30.020	565
2022-06-07	30.000	30.000	29.720	29.760	29.760	212
2022-06-06	30.000	30.250	29.960	29.990	29.990	142
2022-06-03	29.990	29.990	29.950	29.950	29.950	95
2022-06-02	29.950	30.250	29.710	29.990	29.990	319
2022-06-01	29.970	29.990	29.950	29.950	29.950	122
2022-05-31	29.700	29.700	29.680	29.700	29.700	1,374
2022-05-30	29.680	29.700	29.680	29.680	29.680	484
2022-05-27	29.720	29.720	29.700	29.700	29.700	107
2022-05-26	29.800	30.000	29.800	30.000	30.000	174
2022-05-25	30.000	30.000	29.850	29.940	29.940	80
2022-05-24	31.020	31.020	30.000	30.000	30.000	167
2022-05-23	31.020	31.890	31.020	31.890	31.890	26
2022-05-20	28.000	32.000	28.000	31.900	31.900	226
2022-05-19	32.000	32.000	31.500	31.560	31.560	118
2022-05-18	32.000	32.200	32.000	32.000	32.000	468
2022-05-17	30.000	32.000	30.000	32.000	32.000	200
2022-05-16	29.990	30.000	29.690	30.000	30.000	97
2022-05-12	30.000	32.000	29.990	29.990	29.990	209
2022-05-11	30.000	31.300	30.000	31.300	31.300	100
2022-05-10	31.000	31.900	30.000	30.000	30.000	288
2022-05-09	30.010	30.010	30.010	30.010	30.010	24
2022-05-06	32.000	32.000	32.000	32.000	32.000	129
2022-05-04	32.500	32.500	32.500	32.500	32.500	11
2022-05-03	33.000	35.000	33.000	35.000	35.000	199
2022-05-02	33.150	33.150	33.150	33.150	33.150	48
2022-04-28	31.000	34.000	31.000	33.970	33.970	129
2022-04-26	30.000	33.000	30.000	32.800	32.800	139
2022-04-25	32.000	34.000	32.000	34.000	34.000	172
2022-04-22	32.000	33.500	32.000	33.500	33.500	72
2022-04-21	33.150	35.020	33.150	35.020	35.020	302
2022-04-20	33.190	34.500	33.190	34.500	34.500	238
2022-04-19	33.500	34.000	33.230	34.000	34.000	414
2022-04-18	33.050	34.000	33.050	33.150	33.150	171
2022-04-13	33.600	36.010	33.600	36.000	36.000	399
2022-04-12	33.010	33.010	33.010	33.010	33.010	91
2022-04-11	36.560	39.400	36.560	39.000	39.000	280
2022-04-08	37.000	37.000	37.000	37.000	37.000	64
2022-04-06	38.510	39.000	38.510	39.000	39.000	226
2022-04-04	37.700	41.100	37.700	40.950	40.950	323
2022-04-01	38.000	38.000	37.950	37.950	37.950	334
2022-03-31	38.000	41.100	38.000	39.000	39.000	228
2022-03-30	38.000	41.500	38.000	39.530	39.530	83
2022-03-29	39.000	43.000	39.000	40.910	40.910	366
2022-03-28	39.000	40.900	39.000	40.890	40.890	164
2022-03-25	39.000	41.000	39.000	41.000	41.000	44
2022-03-24	41.110	44.000	41.110	43.800	43.800	185

← NewerPage 16 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.