Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 41.110 | 44.000 | 41.110 | 43.800 | 43.800 | 185 |
| 2022-03-23 | 39.000 | 43.110 | 39.000 | 42.090 | 42.090 | 119 |
| 2022-03-22 | 37.950 | 43.000 | 37.950 | 43.000 | 43.000 | 676 |
| 2022-03-18 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 28 |
| 2022-03-17 | 37.000 | 42.000 | 37.000 | 40.990 | 40.990 | 255 |
| 2022-03-15 | 35.000 | 37.500 | 35.000 | 37.500 | 37.500 | 94 |
| 2022-03-14 | 37.950 | 38.000 | 37.950 | 38.000 | 38.000 | 92 |
| 2022-03-11 | 37.980 | 38.500 | 37.000 | 37.000 | 37.000 | 177 |
| 2022-03-10 | 36.900 | 38.000 | 36.900 | 37.000 | 37.000 | 213 |
| 2022-03-09 | 37.000 | 38.970 | 36.030 | 38.970 | 38.970 | 644 |
| 2022-03-08 | 40.010 | 40.010 | 36.010 | 39.000 | 39.000 | 993 |
| 2022-03-07 | 40.300 | 43.990 | 40.300 | 42.000 | 42.000 | 149 |
| 2022-03-04 | 42.000 | 44.800 | 42.000 | 44.300 | 44.300 | 121 |
| 2022-03-03 | 42.000 | 45.000 | 42.000 | 44.900 | 44.900 | 203 |
| 2022-03-02 | 41.500 | 43.500 | 41.500 | 42.990 | 42.990 | 106 |
| 2022-03-01 | 40.000 | 43.000 | 40.000 | 42.000 | 42.000 | 128 |
| 2022-02-25 | 41.700 | 43.800 | 41.700 | 43.400 | 43.400 | 221 |
| 2022-02-24 | 43.430 | 43.430 | 41.500 | 43.400 | 43.400 | 342 |
| 2022-02-23 | 43.000 | 45.000 | 43.000 | 45.000 | 45.000 | 81 |
| 2022-02-22 | 45.100 | 45.150 | 43.450 | 45.150 | 45.150 | 474 |
| 2022-02-21 | 45.100 | 47.820 | 45.100 | 47.000 | 47.000 | 225 |
| 2022-02-18 | 46.000 | 47.820 | 46.000 | 47.820 | 47.820 | 154 |
| 2022-02-17 | 46.000 | 48.000 | 46.000 | 47.820 | 47.820 | 76 |
| 2022-02-15 | 46.000 | 48.000 | 46.000 | 48.000 | 48.000 | 258 |
| 2022-02-14 | 46.000 | 48.000 | 46.000 | 48.000 | 48.000 | 66 |
| 2022-02-11 | 47.000 | 50.480 | 47.000 | 50.480 | 50.480 | 309 |
| 2022-02-10 | 47.000 | 47.000 | 45.300 | 45.300 | 45.300 | 159 |
| 2022-02-09 | 45.000 | 49.000 | 45.000 | 49.000 | 49.000 | 171 |
| 2022-02-08 | 46.110 | 50.000 | 46.110 | 50.000 | 50.000 | 430 |
| 2022-02-04 | 45.120 | 48.000 | 45.120 | 48.000 | 48.000 | 389 |
| 2022-02-03 | 46.010 | 48.000 | 45.120 | 48.000 | 48.000 | 249 |
| 2022-02-02 | 46.000 | 50.000 | 46.000 | 48.480 | 48.480 | 406 |
| 2022-01-31 | 47.000 | 49.900 | 47.000 | 49.900 | 49.900 | 122 |
| 2022-01-28 | 46.120 | 46.120 | 46.120 | 46.120 | 46.120 | 42 |
| 2022-01-27 | 49.100 | 50.000 | 49.100 | 49.900 | 49.900 | 274 |
| 2022-01-26 | 49.120 | 49.800 | 49.100 | 49.100 | 49.100 | 249 |
| 2022-01-25 | 49.980 | 49.980 | 49.120 | 49.890 | 49.890 | 288 |
| 2022-01-24 | 51.000 | 52.000 | 49.980 | 50.000 | 50.000 | 682 |
| 2022-01-21 | 50.050 | 52.500 | 50.020 | 51.000 | 51.000 | 242 |
| 2022-01-20 | 51.650 | 52.000 | 50.500 | 50.500 | 50.500 | 264 |
| 2022-01-19 | 50.900 | 52.400 | 50.610 | 52.390 | 52.390 | 240 |
| 2022-01-18 | 52.000 | 52.500 | 50.100 | 50.100 | 50.100 | 231 |
| 2022-01-17 | 51.020 | 52.500 | 51.020 | 52.500 | 52.500 | 109 |
| 2022-01-14 | 49.300 | 52.000 | 49.300 | 51.900 | 51.900 | 225 |
| 2022-01-13 | 52.400 | 52.500 | 51.010 | 51.010 | 51.010 | 370 |
| 2022-01-12 | 51.000 | 52.800 | 50.000 | 52.800 | 52.800 | 319 |
| 2022-01-11 | 51.550 | 52.500 | 51.550 | 52.400 | 52.400 | 264 |
| 2022-01-10 | 51.020 | 51.800 | 51.020 | 51.550 | 51.550 | 368 |
| 2022-01-07 | 51.020 | 51.880 | 51.020 | 51.880 | 51.880 | 500 |
| 2022-01-06 | 50.500 | 51.870 | 50.500 | 51.860 | 51.860 | 119 |
| 2022-01-05 | 52.000 | 52.500 | 51.900 | 51.900 | 51.900 | 67 |
| 2022-01-04 | 52.500 | 55.020 | 52.500 | 54.800 | 54.800 | 319 |
| 2022-01-03 | 53.500 | 55.000 | 53.500 | 54.990 | 54.990 | 395 |
| 2021-12-31 | 52.000 | 54.500 | 52.000 | 54.500 | 54.500 | 66 |
| 2021-12-30 | 52.000 | 55.000 | 52.000 | 54.000 | 54.000 | 509 |
| 2021-12-29 | 53.390 | 55.000 | 53.390 | 54.080 | 54.080 | 245 |
| 2021-12-28 | 53.380 | 56.500 | 53.380 | 55.950 | 55.950 | 556 |
| 2021-12-27 | 49.100 | 57.000 | 49.100 | 56.200 | 56.200 | 1,398 |
| 2021-12-24 | 53.000 | 53.000 | 46.800 | 46.800 | 46.800 | 113 |
| 2021-12-23 | 52.000 | 57.000 | 52.000 | 56.050 | 56.050 | 617 |
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.