Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 82.000 | 82.000 | 79.000 | 79.200 | 79.200 | 350 |
| 2026-01-29 | 83.000 | 83.000 | 80.000 | 80.500 | 80.500 | 472 |
| 2026-01-28 | 81.000 | 83.000 | 80.010 | 82.930 | 82.930 | 2,418 |
| 2026-01-27 | 80.500 | 85.000 | 79.500 | 80.950 | 80.950 | 2,835 |
| 2026-01-26 | 82.000 | 82.000 | 80.010 | 80.020 | 80.020 | 486 |
| 2026-01-23 | 82.000 | 84.980 | 82.000 | 82.010 | 82.010 | 1,999 |
| 2026-01-22 | 83.900 | 85.000 | 82.600 | 82.670 | 82.670 | 1,536 |
| 2026-01-21 | 84.900 | 89.990 | 82.600 | 83.990 | 83.990 | 1,711 |
| 2026-01-20 | 88.140 | 91.990 | 84.100 | 84.900 | 84.900 | 1,805 |
| 2026-01-19 | 90.000 | 90.000 | 88.500 | 89.500 | 89.500 | 143 |
| 2026-01-16 | 92.760 | 93.500 | 89.000 | 91.880 | 91.880 | 513 |
| 2026-01-15 | 88.090 | 94.500 | 88.000 | 91.000 | 91.000 | 390 |
| 2026-01-14 | 91.000 | 91.000 | 88.000 | 88.100 | 88.100 | 6,180 |
| 2026-01-13 | 94.200 | 94.470 | 90.500 | 92.090 | 92.090 | 638 |
| 2026-01-12 | 92.500 | 94.490 | 92.000 | 93.220 | 93.220 | 358 |
| 2026-01-09 | 92.120 | 94.500 | 91.000 | 92.790 | 92.790 | 1,644 |
| 2026-01-08 | 92.390 | 95.490 | 91.000 | 91.560 | 91.560 | 1,725 |
| 2026-01-07 | 94.990 | 94.990 | 91.000 | 93.990 | 93.990 | 1,043 |
| 2026-01-06 | 93.990 | 95.990 | 92.240 | 92.860 | 92.860 | 863 |
| 2026-01-05 | 95.000 | 96.470 | 93.990 | 93.990 | 93.990 | 535 |
| 2026-01-02 | 92.500 | 96.700 | 92.500 | 95.000 | 95.000 | 280 |
| 2025-12-31 | 93.900 | 94.600 | 92.500 | 92.500 | 92.500 | 544 |
| 2025-12-30 | 93.500 | 96.990 | 93.500 | 94.570 | 94.570 | 343 |
| 2025-12-29 | 94.580 | 97.240 | 93.090 | 93.090 | 93.090 | 199 |
| 2025-12-26 | 97.220 | 97.250 | 93.000 | 95.000 | 95.000 | 1,002 |
| 2025-12-24 | 97.610 | 97.610 | 85.720 | 97.250 | 97.250 | 1,577 |
| 2025-12-23 | 95.700 | 95.700 | 92.000 | 92.410 | 92.410 | 733 |
| 2025-12-22 | 100.00 | 100.00 | 95.590 | 96.010 | 96.010 | 474 |
| 2025-12-19 | 97.250 | 99.770 | 96.520 | 97.260 | 97.260 | 1,008 |
| 2025-12-18 | 97.120 | 99.000 | 97.120 | 98.000 | 98.000 | 792 |
| 2025-12-17 | 98.000 | 98.990 | 97.050 | 97.500 | 97.500 | 456 |
| 2025-12-16 | 97.500 | 97.500 | 96.150 | 97.240 | 97.240 | 344 |
| 2025-12-15 | 96.000 | 97.500 | 95.000 | 96.150 | 96.150 | 189,353 |
| 2025-12-11 | 98.000 | 98.000 | 95.890 | 96.000 | 96.000 | 308 |
| 2025-12-10 | 99.980 | 99.980 | 98.000 | 98.010 | 98.010 | 240 |
| 2025-12-09 | 100.30 | 100.30 | 99.000 | 99.010 | 99.010 | 143 |
| 2025-12-08 | 100.80 | 102.00 | 100.01 | 100.70 | 100.70 | 1,733 |
| 2025-12-05 | 99.000 | 101.00 | 98.550 | 100.99 | 100.99 | 46 |
| 2025-12-04 | 99.000 | 99.300 | 99.000 | 99.000 | 99.000 | 1,859 |
| 2025-12-03 | 98.600 | 99.000 | 94.520 | 98.000 | 98.000 | 63,049 |
| 2025-12-02 | 99.950 | 100.00 | 96.500 | 98.600 | 98.600 | 2,499 |
| 2025-12-01 | 100.99 | 100.99 | 99.000 | 99.990 | 99.990 | 1,034 |
| 2025-11-28 | 102.00 | 102.00 | 100.01 | 101.00 | 101.00 | 414 |
| 2025-11-27 | 99.990 | 103.25 | 99.990 | 102.00 | 102.00 | 560 |
| 2025-11-26 | 96.810 | 100.00 | 96.810 | 99.370 | 99.370 | 496 |
| 2025-11-25 | 95.760 | 100.00 | 95.760 | 96.800 | 96.800 | 1,115 |
| 2025-11-24 | 92.980 | 96.000 | 92.980 | 95.640 | 95.640 | 1,096 |
| 2025-11-21 | 88.950 | 95.990 | 88.950 | 91.950 | 91.950 | 985 |
| 2025-11-20 | 95.770 | 95.770 | 88.930 | 89.510 | 89.510 | 3,857 |
| 2025-11-19 | 98.000 | 102.88 | 95.000 | 100.77 | 100.77 | 899 |
| 2025-11-18 | 98.000 | 103.00 | 97.900 | 100.60 | 100.60 | 2,518 |
| 2025-11-14 | 103.93 | 107.99 | 103.00 | 103.01 | 103.01 | 63,951 |
| 2025-11-13 | 105.00 | 105.00 | 103.50 | 103.50 | 103.50 | 352 |
| 2025-11-12 | 106.00 | 108.49 | 104.00 | 105.92 | 105.92 | 791 |
| 2025-11-11 | 103.66 | 108.82 | 103.66 | 106.00 | 106.00 | 2,578 |
| 2025-11-10 | 101.48 | 108.98 | 101.48 | 102.30 | 102.30 | 651 |
| 2025-11-07 | 104.00 | 104.00 | 100.00 | 101.06 | 101.06 | 1,289 |
| 2025-11-06 | 104.00 | 104.50 | 104.00 | 104.22 | 104.22 | 403 |
| 2025-11-05 | 104.99 | 104.99 | 102.00 | 104.50 | 104.50 | 643 |
| 2025-11-04 | 108.00 | 109.99 | 103.22 | 104.99 | 104.99 | 4,379 |
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.