Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 108.00 | 109.99 | 103.22 | 104.99 | 104.99 | 4,379 |
| 2025-11-03 | 108.00 | 110.00 | 106.80 | 106.99 | 106.99 | 1,671 |
| 2025-10-31 | 110.00 | 113.00 | 104.00 | 107.96 | 107.96 | 2,645 |
| 2025-10-30 | 110.01 | 112.99 | 109.26 | 110.00 | 110.00 | 1,488 |
| 2025-10-29 | 113.50 | 113.50 | 111.00 | 111.18 | 111.18 | 990 |
| 2025-10-28 | 114.99 | 115.98 | 107.50 | 112.00 | 112.00 | 4,746 |
| 2025-10-27 | 109.00 | 115.98 | 109.00 | 112.30 | 112.30 | 3,398 |
| 2025-10-24 | 113.06 | 113.10 | 108.90 | 110.50 | 110.50 | 12,359 |
| 2025-10-23 | 118.65 | 118.65 | 114.05 | 114.40 | 114.40 | 431 |
| 2025-10-22 | 114.00 | 118.62 | 114.00 | 114.99 | 114.99 | 376 |
| 2025-10-21 | 114.98 | 119.66 | 113.50 | 114.00 | 114.00 | 3,436 |
| 2025-10-20 | 117.56 | 117.56 | 114.00 | 114.15 | 114.15 | 1,431 |
| 2025-10-17 | 120.00 | 120.79 | 112.00 | 117.00 | 117.00 | 2,298 |
| 2025-10-16 | 120.99 | 120.99 | 120.75 | 120.80 | 120.80 | 946 |
| 2025-10-15 | 119.05 | 125.88 | 119.05 | 121.00 | 121.00 | 652 |
| 2025-10-14 | 122.99 | 122.99 | 118.00 | 119.50 | 119.50 | 1,251 |
| 2025-10-13 | 124.70 | 124.70 | 120.00 | 122.04 | 122.04 | 2,723 |
| 2025-10-10 | 130.00 | 130.00 | 127.00 | 127.36 | 127.36 | 633 |
| 2025-10-09 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 378 |
| 2025-10-08 | 130.00 | 132.00 | 129.67 | 129.67 | 129.67 | 365 |
| 2025-10-07 | 130.50 | 132.00 | 130.00 | 131.92 | 131.92 | 579 |
| 2025-10-06 | 132.00 | 132.00 | 129.50 | 130.50 | 130.50 | 407 |
| 2025-10-03 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | 196 |
| 2025-10-02 | 129.50 | 134.00 | 129.50 | 132.21 | 132.21 | 204 |
| 2025-10-01 | 133.00 | 134.00 | 130.00 | 133.00 | 133.00 | 807 |
| 2025-09-30 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 524 |
| 2025-09-29 | 135.50 | 135.50 | 132.00 | 132.00 | 132.00 | 743 |
| 2025-09-26 | 135.00 | 135.00 | 130.70 | 135.00 | 135.00 | 1,147 |
| 2025-09-25 | 133.01 | 140.00 | 133.01 | 138.00 | 138.00 | 2,768 |
| 2025-09-24 | 131.51 | 136.00 | 131.50 | 133.48 | 133.48 | 2,817 |
| 2025-09-23 | 131.50 | 132.70 | 131.50 | 131.50 | 131.50 | 748 |
| 2025-09-22 | 133.00 | 133.00 | 132.60 | 132.70 | 132.70 | 274 |
| 2025-09-19 | 133.02 | 133.02 | 133.00 | 133.00 | 133.00 | 336 |
| 2025-09-18 | 133.00 | 136.00 | 133.00 | 133.02 | 133.02 | 377 |
| 2025-09-17 | 132.50 | 136.00 | 132.50 | 134.00 | 134.00 | 3,522 |
| 2025-09-15 | 130.50 | 132.39 | 130.50 | 130.60 | 130.60 | 451 |
| 2025-09-12 | 130.00 | 131.10 | 130.00 | 130.00 | 130.00 | 331 |
| 2025-09-11 | 130.10 | 133.00 | 130.00 | 132.10 | 132.10 | 60,952 |
| 2025-09-10 | 131.99 | 133.00 | 131.00 | 133.00 | 133.00 | 394 |
| 2025-09-09 | 132.00 | 133.00 | 131.99 | 131.99 | 131.99 | 644 |
| 2025-09-08 | 133.00 | 134.00 | 131.09 | 131.10 | 131.10 | 414 |
| 2025-09-05 | 131.50 | 131.50 | 129.97 | 129.97 | 129.97 | 1,456 |
| 2025-09-04 | 131.00 | 133.00 | 129.00 | 132.50 | 132.50 | 595 |
| 2025-09-03 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 112 |
| 2025-09-02 | 129.00 | 135.00 | 128.00 | 133.00 | 133.00 | 8,830 |
| 2025-09-01 | 127.75 | 129.00 | 127.55 | 128.35 | 128.35 | 275 |
| 2025-08-29 | 128.00 | 128.00 | 127.50 | 128.00 | 128.00 | 128 |
| 2025-08-28 | 128.79 | 128.79 | 128.00 | 128.00 | 128.00 | 74 |
| 2025-08-27 | 128.50 | 128.90 | 127.85 | 127.85 | 127.85 | 280 |
| 2025-08-26 | 128.40 | 128.50 | 127.50 | 128.50 | 128.50 | 3,318 |
| 2025-08-25 | 127.70 | 128.00 | 127.70 | 128.00 | 128.00 | 123 |
| 2025-08-22 | 129.60 | 129.66 | 128.99 | 129.00 | 129.00 | 179 |
| 2025-08-21 | 130.00 | 130.00 | 129.80 | 129.87 | 129.87 | 220 |
| 2025-08-20 | 127.00 | 128.50 | 127.00 | 128.40 | 128.40 | 103 |
| 2025-08-19 | 131.50 | 133.99 | 128.50 | 130.00 | 130.00 | 1,488 |
| 2025-08-18 | 129.02 | 131.50 | 129.02 | 131.50 | 131.50 | 489 |
| 2025-08-15 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 330 |
| 2025-08-14 | 129.00 | 129.00 | 125.50 | 129.00 | 129.00 | 1,021 |
| 2025-08-13 | 125.50 | 129.99 | 125.50 | 129.50 | 129.50 | 5,383 |
| 2025-08-12 | 124.51 | 127.00 | 124.51 | 125.51 | 125.51 | 76,272 |
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.