Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 129.00 | 129.00 | 124.50 | 124.51 | 124.51 | 4,021 |
| 2025-08-08 | 132.00 | 132.00 | 128.00 | 129.06 | 129.06 | 464 |
| 2025-08-07 | 135.96 | 135.96 | 126.00 | 132.10 | 132.10 | 2,833 |
| 2025-08-06 | 136.99 | 136.99 | 133.00 | 135.98 | 135.98 | 63 |
| 2025-08-05 | 131.67 | 136.98 | 131.00 | 133.00 | 133.00 | 451 |
| 2025-08-04 | 132.99 | 135.00 | 132.33 | 132.33 | 132.33 | 288 |
| 2025-08-01 | 132.00 | 136.99 | 129.00 | 133.99 | 133.99 | 443 |
| 2025-07-31 | 137.62 | 137.62 | 130.00 | 131.76 | 131.76 | 469 |
| 2025-07-30 | 135.00 | 139.36 | 130.80 | 134.00 | 134.00 | 3,672 |
| 2025-07-29 | 137.60 | 139.59 | 137.00 | 137.01 | 137.01 | 255 |
| 2025-07-28 | 139.00 | 139.98 | 137.00 | 139.59 | 139.59 | 380 |
| 2025-07-25 | 136.00 | 139.50 | 136.00 | 138.19 | 138.19 | 141 |
| 2025-07-24 | 139.50 | 139.99 | 137.10 | 139.00 | 139.00 | 1,130 |
| 2025-07-23 | 137.80 | 141.98 | 137.00 | 141.00 | 141.00 | 272 |
| 2025-07-22 | 138.50 | 139.00 | 137.12 | 138.25 | 138.25 | 240 |
| 2025-07-21 | 139.00 | 139.00 | 138.50 | 138.50 | 138.50 | 74 |
| 2025-07-18 | 140.99 | 140.99 | 138.00 | 138.50 | 138.50 | 178 |
| 2025-07-17 | 141.00 | 141.00 | 138.90 | 138.90 | 138.90 | 290 |
| 2025-07-16 | 141.89 | 141.90 | 141.19 | 141.19 | 141.19 | 488 |
| 2025-07-15 | 136.11 | 141.99 | 136.02 | 138.66 | 138.66 | 406 |
| 2025-07-14 | 142.00 | 142.00 | 132.22 | 137.00 | 137.00 | 361 |
| 2025-07-11 | 136.00 | 142.00 | 136.00 | 136.50 | 136.50 | 453 |
| 2025-07-10 | 138.00 | 138.00 | 134.50 | 135.38 | 135.38 | 326 |
| 2025-07-09 | 140.00 | 142.00 | 135.00 | 139.00 | 139.00 | 461 |
| 2025-07-08 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 104 |
| 2025-07-07 | 140.00 | 142.99 | 140.00 | 140.50 | 140.50 | 294 |
| 2025-07-04 | 144.00 | 144.00 | 143.00 | 143.40 | 143.40 | 258 |
| 2025-07-03 | 141.25 | 144.99 | 140.10 | 142.90 | 142.90 | 702 |
| 2025-07-02 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | 4,377 |
| 2025-07-01 | 146.37 | 148.00 | 145.00 | 146.06 | 146.06 | 498 |
| 2025-06-30 | 144.00 | 147.53 | 143.00 | 146.38 | 146.38 | 1,031 |
| 2025-06-27 | 146.00 | 147.53 | 142.22 | 145.00 | 145.00 | 5,300 |
| 2025-06-26 | 139.50 | 148.61 | 133.98 | 148.27 | 148.27 | 12,133 |
| 2025-06-25 | 140.00 | 140.00 | 133.30 | 138.00 | 138.00 | 341 |
| 2025-06-24 | 134.01 | 139.50 | 134.01 | 138.67 | 138.67 | 5,407 |
| 2025-06-23 | 129.46 | 135.00 | 129.46 | 133.34 | 133.34 | 3,348 |
| 2025-06-20 | 131.99 | 131.99 | 128.00 | 129.44 | 129.44 | 282,263 |
| 2025-06-19 | 131.50 | 132.98 | 130.50 | 130.50 | 130.50 | 117 |
| 2025-06-18 | 127.01 | 133.00 | 127.01 | 131.50 | 131.50 | 1,314 |
| 2025-06-17 | 132.99 | 132.99 | 127.00 | 127.04 | 127.04 | 925 |
| 2025-06-16 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 485 |
| 2025-06-13 | 130.05 | 133.00 | 128.00 | 131.00 | 131.00 | 239 |
| 2025-06-12 | 130.00 | 133.00 | 130.00 | 130.50 | 130.50 | 548 |
| 2025-06-11 | 131.00 | 135.00 | 130.00 | 130.00 | 130.00 | 453 |
| 2025-06-10 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 449 |
| 2025-06-09 | 131.98 | 135.00 | 131.98 | 133.00 | 133.00 | 468 |
| 2025-06-06 | 132.40 | 132.40 | 127.98 | 131.98 | 131.98 | 859 |
| 2025-06-05 | 134.00 | 136.00 | 131.12 | 134.00 | 134.00 | 704 |
| 2025-06-04 | 133.00 | 138.99 | 133.00 | 134.00 | 134.00 | 697 |
| 2025-06-03 | 129.99 | 134.00 | 129.99 | 130.99 | 130.99 | 303 |
| 2025-06-02 | 123.01 | 130.00 | 123.01 | 128.99 | 128.99 | 2,630 |
| 2025-05-30 | 128.11 | 128.11 | 123.02 | 124.00 | 124.00 | 1,084 |
| 2025-05-29 | 128.00 | 134.00 | 128.00 | 131.80 | 131.80 | 871 |
| 2025-05-28 | 132.00 | 132.00 | 124.00 | 128.98 | 128.98 | 5,180 |
| 2025-05-27 | 129.00 | 131.48 | 129.00 | 129.50 | 129.50 | 11,642 |
| 2025-05-26 | 129.99 | 129.99 | 127.02 | 129.98 | 129.98 | 584 |
| 2025-05-23 | 132.00 | 132.00 | 123.55 | 131.89 | 131.89 | 318 |
| 2025-05-22 | 134.00 | 138.00 | 130.00 | 132.00 | 132.00 | 642 |
| 2025-05-21 | 134.01 | 138.00 | 131.82 | 134.79 | 134.79 | 3,038 |
| 2025-05-20 | 135.00 | 138.00 | 133.00 | 134.59 | 134.59 | 7,896 |
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.