Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 56.000 | 59.050 | 56.000 | 56.800 | 56.800 | 251 |
| 2026-07-23 | 59.000 | 59.100 | 56.900 | 59.050 | 59.050 | 280 |
| 2026-07-22 | 61.970 | 61.970 | 59.500 | 59.500 | 59.500 | 148 |
| 2026-07-21 | 61.990 | 61.990 | 61.990 | 61.990 | 61.990 | 162 |
| 2026-07-20 | 57.000 | 62.100 | 57.000 | 62.000 | 62.000 | 912 |
| 2026-07-17 | 60.000 | 60.000 | 57.000 | 57.000 | 57.000 | 293 |
| 2026-07-16 | 58.000 | 60.000 | 58.000 | 60.000 | 60.000 | 310 |
| 2026-07-15 | 57.300 | 57.650 | 57.000 | 57.000 | 57.000 | 293 |
| 2026-07-14 | 57.990 | 57.990 | 56.000 | 57.000 | 57.000 | 450 |
| 2026-07-13 | 56.200 | 57.560 | 56.200 | 57.560 | 57.560 | 159 |
| 2026-07-10 | 55.000 | 58.000 | 55.000 | 56.000 | 56.000 | 633 |
| 2026-07-09 | 58.000 | 58.000 | 54.000 | 54.070 | 54.070 | 3,229 |
| 2026-07-08 | 54.100 | 57.980 | 54.050 | 57.980 | 57.980 | 230 |
| 2026-07-07 | 52.500 | 53.250 | 51.800 | 53.000 | 53.000 | 8,230 |
| 2026-07-06 | 52.500 | 55.000 | 52.040 | 55.000 | 55.000 | 625 |
| 2026-07-03 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 43 |
| 2026-07-02 | 52.000 | 52.300 | 52.000 | 52.110 | 52.110 | 1,502 |
| 2026-07-01 | 52.690 | 52.690 | 52.090 | 52.090 | 52.090 | 102 |
| 2026-06-30 | 52.500 | 53.000 | 52.500 | 52.790 | 52.790 | 318 |
| 2026-06-29 | 51.400 | 52.800 | 51.400 | 52.000 | 52.000 | 42 |
| 2026-06-26 | 53.000 | 53.500 | 50.000 | 52.800 | 52.800 | 2,114 |
| 2026-06-25 | 54.900 | 57.000 | 53.500 | 54.150 | 54.150 | 2,589 |
| 2026-06-24 | 54.100 | 61.600 | 54.100 | 54.640 | 54.640 | 1,010 |
| 2026-06-23 | 57.000 | 58.000 | 54.000 | 54.000 | 54.000 | 2,100 |
| 2026-06-22 | 57.000 | 60.000 | 57.000 | 60.000 | 60.000 | 164 |
| 2026-06-19 | 58.000 | 63.000 | 58.000 | 63.000 | 63.000 | 279 |
| 2026-06-18 | 59.950 | 62.000 | 59.950 | 62.000 | 62.000 | 147 |
| 2026-06-17 | 60.000 | 61.870 | 60.000 | 60.800 | 60.800 | 950,623 |
| 2026-06-16 | 62.000 | 62.990 | 60.000 | 62.970 | 62.970 | 375 |
| 2026-06-15 | 61.800 | 63.000 | 61.800 | 62.990 | 62.990 | 224 |
| 2026-06-12 | 61.000 | 63.000 | 61.000 | 63.000 | 63.000 | 60 |
| 2026-06-11 | 64.000 | 67.990 | 63.800 | 63.800 | 63.800 | 289 |
| 2026-06-10 | 62.350 | 67.990 | 61.000 | 66.910 | 66.910 | 5,534 |
| 2026-06-09 | 62.250 | 64.000 | 62.000 | 64.000 | 64.000 | 2,195 |
| 2026-06-08 | 64.810 | 64.820 | 64.750 | 64.750 | 64.750 | 279 |
| 2026-06-05 | 64.990 | 64.990 | 64.850 | 64.850 | 64.850 | 54 |
| 2026-06-04 | 66.600 | 66.600 | 64.000 | 65.000 | 65.000 | 6,513 |
| 2026-06-03 | 68.000 | 68.000 | 66.500 | 66.600 | 66.600 | 339 |
| 2026-06-02 | 66.100 | 68.000 | 66.050 | 68.000 | 68.000 | 938 |
| 2026-06-01 | 66.400 | 66.400 | 66.400 | 66.400 | 66.400 | 183 |
| 2026-05-29 | 66.000 | 68.690 | 66.000 | 68.490 | 68.490 | 1,064 |
| 2026-05-28 | 67.800 | 69.900 | 67.800 | 69.380 | 69.380 | 351 |
| 2026-05-27 | 68.000 | 68.000 | 67.000 | 67.000 | 67.000 | 649 |
| 2026-05-26 | 69.900 | 69.900 | 69.450 | 69.450 | 69.450 | 227 |
| 2026-05-25 | 68.000 | 69.900 | 68.000 | 69.900 | 69.900 | 402 |
| 2026-05-22 | 68.000 | 68.000 | 67.500 | 67.510 | 67.510 | 76 |
| 2026-05-21 | 69.000 | 69.000 | 66.900 | 68.920 | 68.920 | 2,647 |
| 2026-05-20 | 71.960 | 71.960 | 70.500 | 71.000 | 71.000 | 505 |
| 2026-05-19 | 73.000 | 73.000 | 70.020 | 70.500 | 70.500 | 230 |
| 2026-05-18 | 71.000 | 72.990 | 70.020 | 71.000 | 71.000 | 1,280 |
| 2026-05-15 | 71.800 | 72.000 | 70.010 | 71.990 | 71.990 | 542 |
| 2026-05-14 | 71.800 | 74.500 | 71.800 | 73.000 | 73.000 | 92 |
| 2026-05-13 | 68.750 | 71.980 | 68.510 | 71.500 | 71.500 | 390 |
| 2026-05-12 | 69.400 | 70.990 | 69.000 | 70.000 | 70.000 | 581 |
| 2026-05-11 | 70.450 | 70.450 | 69.000 | 69.500 | 69.500 | 378 |
| 2026-05-08 | 70.450 | 70.500 | 70.010 | 70.500 | 70.500 | 274 |
| 2026-05-07 | 70.800 | 70.800 | 70.020 | 70.590 | 70.590 | 16,888 |
| 2026-05-06 | 70.600 | 71.990 | 70.550 | 71.980 | 71.980 | 96 |
| 2026-05-05 | 70.010 | 70.500 | 69.990 | 70.500 | 70.500 | 2,627 |
| 2026-05-04 | 69.900 | 72.000 | 69.900 | 71.500 | 71.500 | 487 |
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.