Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 69.000 | 72.400 | 69.000 | 69.900 | 69.900 | 613 |
| 2026-04-29 | 70.000 | 72.480 | 68.000 | 68.000 | 68.000 | 8,192 |
| 2026-04-28 | 72.990 | 72.990 | 69.500 | 69.800 | 69.800 | 2,638 |
| 2026-04-27 | 71.000 | 74.950 | 71.000 | 72.000 | 72.000 | 337 |
| 2026-04-24 | 72.550 | 75.000 | 71.990 | 71.990 | 71.990 | 306 |
| 2026-04-23 | 70.500 | 74.990 | 70.500 | 74.000 | 74.000 | 558 |
| 2026-04-22 | 74.990 | 74.990 | 71.000 | 71.000 | 71.000 | 1,045 |
| 2026-04-21 | 73.000 | 74.500 | 71.280 | 73.030 | 73.030 | 5,550 |
| 2026-04-20 | 74.000 | 74.000 | 73.000 | 73.000 | 73.000 | 217 |
| 2026-04-17 | 72.490 | 74.500 | 72.490 | 74.500 | 74.500 | 429 |
| 2026-04-16 | 71.000 | 71.600 | 70.510 | 71.600 | 71.600 | 270 |
| 2026-04-15 | 72.800 | 72.800 | 71.500 | 72.000 | 72.000 | 604 |
| 2026-04-14 | 72.000 | 72.890 | 71.900 | 72.470 | 72.470 | 3,668 |
| 2026-04-13 | 71.000 | 71.800 | 70.800 | 70.890 | 70.890 | 312 |
| 2026-04-10 | 74.500 | 74.500 | 69.050 | 70.630 | 70.630 | 6,894 |
| 2026-04-09 | 73.510 | 74.500 | 73.100 | 74.500 | 74.500 | 759 |
| 2026-04-08 | 73.500 | 75.980 | 73.500 | 74.100 | 74.100 | 543 |
| 2026-04-07 | 75.000 | 78.220 | 73.500 | 76.000 | 76.000 | 2,871 |
| 2026-04-06 | 76.730 | 76.730 | 76.000 | 76.000 | 76.000 | 101 |
| 2026-04-01 | 75.000 | 79.910 | 75.000 | 79.000 | 79.000 | 562 |
| 2026-03-31 | 74.250 | 77.990 | 74.250 | 76.470 | 76.470 | 183 |
| 2026-03-30 | 77.000 | 78.000 | 74.250 | 74.500 | 74.500 | 1,087 |
| 2026-03-27 | 78.000 | 78.000 | 77.000 | 77.000 | 77.000 | 58 |
| 2026-03-26 | 79.500 | 79.500 | 78.000 | 78.000 | 78.000 | 88 |
| 2026-03-25 | 76.570 | 80.000 | 76.550 | 80.000 | 80.000 | 125 |
| 2026-03-24 | 77.000 | 77.000 | 76.550 | 76.550 | 76.550 | 55 |
| 2026-03-23 | 78.000 | 78.000 | 77.000 | 77.000 | 77.000 | 541 |
| 2026-03-20 | 80.000 | 80.000 | 78.000 | 78.100 | 78.100 | 335 |
| 2026-03-19 | 76.500 | 76.600 | 75.850 | 76.560 | 76.560 | 830 |
| 2026-03-18 | 79.560 | 79.560 | 77.970 | 79.200 | 79.200 | 16,835 |
| 2026-03-17 | 78.000 | 80.990 | 78.000 | 79.200 | 79.200 | 342 |
| 2026-03-13 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 330 |
| 2026-03-12 | 77.500 | 78.240 | 75.140 | 75.430 | 75.430 | 542 |
| 2026-03-11 | 75.510 | 78.990 | 75.510 | 77.500 | 77.500 | 532 |
| 2026-03-10 | 77.100 | 81.000 | 75.140 | 77.850 | 77.850 | 1,109 |
| 2026-03-09 | 77.000 | 78.710 | 77.000 | 77.300 | 77.300 | 287 |
| 2026-03-06 | 74.250 | 76.000 | 74.250 | 76.000 | 76.000 | 131 |
| 2026-03-05 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 175,763 |
| 2026-03-04 | 75.250 | 76.480 | 73.990 | 76.000 | 76.000 | 12,671 |
| 2026-03-03 | 74.250 | 78.000 | 73.000 | 73.990 | 73.990 | 3,611 |
| 2026-03-02 | 79.500 | 79.500 | 74.000 | 78.490 | 78.490 | 1,386 |
| 2026-02-27 | 79.000 | 80.000 | 78.260 | 79.000 | 79.000 | 346 |
| 2026-02-26 | 79.000 | 79.000 | 78.000 | 79.000 | 79.000 | 108 |
| 2026-02-25 | 79.010 | 79.750 | 79.010 | 79.750 | 79.750 | 432 |
| 2026-02-24 | 80.990 | 80.990 | 79.250 | 79.250 | 79.250 | 576 |
| 2026-02-23 | 81.000 | 81.900 | 81.000 | 81.900 | 81.900 | 30 |
| 2026-02-20 | 81.500 | 84.990 | 81.000 | 82.050 | 82.050 | 985 |
| 2026-02-19 | 81.210 | 84.000 | 80.000 | 80.000 | 80.000 | 100 |
| 2026-02-18 | 81.000 | 85.000 | 80.000 | 83.100 | 83.100 | 3,219 |
| 2026-02-17 | 80.000 | 80.560 | 79.010 | 80.000 | 80.000 | 164 |
| 2026-02-16 | 81.980 | 81.990 | 81.000 | 81.000 | 81.000 | 163 |
| 2026-02-13 | 81.980 | 81.980 | 81.280 | 81.980 | 81.980 | 185 |
| 2026-02-12 | 81.980 | 81.980 | 81.000 | 81.180 | 81.180 | 321 |
| 2026-02-11 | 81.470 | 81.700 | 81.000 | 81.700 | 81.700 | 465 |
| 2026-02-10 | 81.490 | 81.490 | 81.000 | 81.100 | 81.100 | 539 |
| 2026-02-09 | 80.000 | 81.000 | 78.000 | 79.720 | 79.720 | 1,709 |
| 2026-02-06 | 75.600 | 79.370 | 75.600 | 77.550 | 77.550 | 1,240 |
| 2026-02-05 | 80.000 | 81.990 | 75.500 | 75.500 | 75.500 | 131,561 |
| 2026-02-04 | 78.500 | 81.980 | 75.450 | 77.990 | 77.990 | 1,001 |
| 2026-02-03 | 79.200 | 81.970 | 79.000 | 79.000 | 79.000 | 6,759 |
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.