Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 51.200 | 59.000 | 51.000 | 58.580 | 58.580 | 933 |
| 2021-12-21 | 49.020 | 51.000 | 49.020 | 50.600 | 50.600 | 659 |
| 2021-12-20 | 50.000 | 50.000 | 49.000 | 49.010 | 49.010 | 395 |
| 2021-12-17 | 51.000 | 51.000 | 49.990 | 50.080 | 50.080 | 549 |
| 2021-12-16 | 52.000 | 52.900 | 51.900 | 51.900 | 51.900 | 394 |
| 2021-12-15 | 54.000 | 54.000 | 52.000 | 53.000 | 53.000 | 405 |
| 2021-12-14 | 53.510 | 56.500 | 53.510 | 54.000 | 54.000 | 5,233 |
| 2021-12-13 | 55.510 | 55.510 | 52.010 | 53.500 | 53.500 | 379 |
| 2021-12-10 | 56.500 | 57.000 | 56.500 | 56.900 | 56.900 | 263 |
| 2021-12-09 | 55.500 | 57.000 | 55.500 | 56.500 | 56.500 | 865 |
| 2021-12-08 | 57.300 | 57.500 | 57.000 | 57.500 | 57.500 | 587 |
| 2021-12-07 | 56.000 | 58.000 | 56.000 | 58.000 | 58.000 | 73 |
| 2021-12-06 | 58.200 | 58.200 | 57.000 | 57.500 | 57.500 | 330 |
| 2021-12-03 | 57.100 | 59.000 | 57.000 | 59.000 | 59.000 | 307 |
| 2021-12-02 | 57.500 | 59.000 | 57.110 | 58.070 | 58.070 | 192 |
| 2021-12-01 | 57.200 | 59.000 | 57.200 | 58.790 | 58.790 | 769 |
| 2021-11-30 | 57.120 | 58.900 | 57.110 | 57.120 | 57.120 | 433 |
| 2021-11-29 | 57.500 | 58.500 | 57.200 | 57.300 | 57.300 | 1,103 |
| 2021-11-26 | 58.000 | 58.500 | 56.990 | 58.500 | 58.500 | 250 |
| 2021-11-25 | 57.080 | 59.000 | 57.070 | 59.000 | 59.000 | 242 |
| 2021-11-24 | 59.970 | 59.970 | 57.870 | 58.300 | 58.300 | 319 |
| 2021-11-23 | 58.000 | 59.990 | 58.000 | 59.960 | 59.960 | 292 |
| 2021-11-22 | 59.000 | 61.000 | 58.000 | 58.000 | 58.000 | 327 |
| 2021-11-19 | 59.000 | 61.490 | 59.000 | 61.000 | 61.000 | 1,012 |
| 2021-11-18 | 59.000 | 60.000 | 57.100 | 58.700 | 58.700 | 2,903 |
| 2021-11-17 | 59.370 | 59.370 | 57.070 | 59.000 | 59.000 | 2,625 |
| 2021-11-16 | 58.500 | 59.870 | 58.250 | 59.870 | 59.870 | 1,311 |
| 2021-11-12 | 58.000 | 58.000 | 57.070 | 58.000 | 58.000 | 1,064 |
| 2021-11-11 | 57.520 | 58.970 | 57.070 | 57.080 | 57.080 | 632 |
| 2021-11-10 | 57.160 | 59.000 | 57.000 | 57.210 | 57.210 | 481 |
| 2021-11-09 | 57.000 | 59.680 | 56.000 | 57.900 | 57.900 | 2,210 |
| 2021-11-08 | 57.530 | 58.000 | 57.530 | 58.000 | 58.000 | 450 |
| 2021-11-05 | 58.900 | 59.000 | 57.000 | 59.000 | 59.000 | 425 |
| 2021-11-04 | 59.000 | 59.000 | 58.920 | 58.920 | 58.920 | 1,119 |
| 2021-11-03 | 59.200 | 60.000 | 59.140 | 59.160 | 59.160 | 1,406 |
| 2021-11-01 | 59.780 | 59.780 | 59.000 | 59.150 | 59.150 | 1,012 |
| 2021-10-29 | 60.000 | 60.000 | 59.870 | 59.870 | 59.870 | 599 |
| 2021-10-28 | 60.000 | 60.000 | 59.900 | 59.990 | 59.990 | 251 |
| 2021-10-27 | 59.340 | 60.000 | 59.300 | 60.000 | 60.000 | 451 |
| 2021-10-26 | 60.000 | 60.190 | 59.340 | 59.400 | 59.400 | 394 |
| 2021-10-25 | 60.340 | 60.500 | 60.340 | 60.490 | 60.490 | 598 |
| 2021-10-22 | 60.490 | 60.500 | 60.000 | 60.340 | 60.340 | 1,542 |
| 2021-10-21 | 58.660 | 60.950 | 58.660 | 60.480 | 60.480 | 1,190 |
| 2021-10-20 | 58.000 | 58.660 | 57.010 | 58.460 | 58.460 | 34,986 |
| 2021-10-19 | 58.010 | 59.970 | 57.000 | 57.040 | 57.040 | 3,094 |
| 2021-10-18 | 59.960 | 60.000 | 56.500 | 57.490 | 57.490 | 6,470 |
| 2021-10-15 | 60.100 | 60.850 | 59.950 | 59.950 | 59.950 | 514 |
| 2021-10-14 | 60.400 | 60.400 | 59.900 | 60.000 | 60.000 | 1,768 |
← NewerPage 18 of 18 · 1,068 trading days
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.