Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 130.00 | 135.00 | 130.00 | 132.97 | 132.97 | 793 |
| 2025-05-16 | 128.80 | 134.99 | 128.80 | 129.79 | 129.79 | 600 |
| 2025-05-15 | 125.98 | 128.99 | 125.98 | 128.90 | 128.90 | 489 |
| 2025-05-14 | 124.00 | 127.00 | 124.00 | 125.99 | 125.99 | 1,165 |
| 2025-05-13 | 127.99 | 127.99 | 120.10 | 124.00 | 124.00 | 2,625 |
| 2025-05-12 | 130.00 | 132.99 | 129.00 | 129.48 | 129.48 | 386 |
| 2025-05-09 | 130.40 | 131.00 | 129.69 | 130.00 | 130.00 | 322 |
| 2025-05-08 | 131.00 | 139.00 | 126.00 | 130.34 | 130.34 | 2,936 |
| 2025-05-07 | 139.00 | 139.00 | 127.26 | 131.00 | 131.00 | 3,326 |
| 2025-05-06 | 136.00 | 139.45 | 130.02 | 136.00 | 136.00 | 7,366 |
| 2025-05-05 | 136.00 | 140.00 | 136.00 | 139.49 | 139.49 | 770 |
| 2025-05-02 | 134.00 | 136.50 | 128.27 | 134.76 | 134.76 | 2,725 |
| 2025-04-30 | 125.78 | 134.00 | 125.78 | 128.00 | 128.00 | 1,111 |
| 2025-04-29 | 127.99 | 135.00 | 125.00 | 128.99 | 128.99 | 742 |
| 2025-04-28 | 126.24 | 131.00 | 123.00 | 125.56 | 125.56 | 6,490 |
| 2025-04-25 | 119.12 | 134.99 | 119.12 | 134.99 | 134.99 | 1,345 |
| 2025-04-24 | 121.01 | 137.22 | 121.01 | 129.00 | 129.00 | 1,943 |
| 2025-04-23 | 118.49 | 124.00 | 118.49 | 120.46 | 120.46 | 2,221 |
| 2025-04-22 | 114.01 | 117.99 | 113.90 | 114.76 | 114.76 | 5,758 |
| 2025-04-21 | 106.00 | 118.00 | 106.00 | 113.37 | 113.37 | 469 |
| 2025-04-16 | 114.00 | 114.00 | 105.00 | 106.11 | 106.11 | 1,793 |
| 2025-04-15 | 118.49 | 118.49 | 116.40 | 116.40 | 116.40 | 294 |
| 2025-04-14 | 120.00 | 120.00 | 113.20 | 119.00 | 119.00 | 2,899 |
| 2025-04-11 | 122.00 | 124.99 | 118.99 | 118.99 | 118.99 | 2,851 |
| 2025-04-10 | 114.95 | 125.00 | 111.60 | 117.82 | 117.82 | 2,907 |
| 2025-04-09 | 106.00 | 115.00 | 106.00 | 115.00 | 115.00 | 1,181 |
| 2025-04-08 | 99.010 | 108.97 | 99.010 | 103.34 | 103.34 | 2,879 |
| 2025-04-07 | 110.00 | 110.00 | 85.010 | 99.000 | 99.000 | 5,951 |
| 2025-04-04 | 117.50 | 117.50 | 91.230 | 109.10 | 109.10 | 7,565 |
| 2025-04-03 | 114.60 | 119.33 | 114.60 | 118.00 | 118.00 | 1,891 |
| 2025-04-02 | 120.50 | 120.50 | 110.00 | 114.57 | 114.57 | 6,171 |
| 2025-04-01 | 132.00 | 132.00 | 116.01 | 120.88 | 120.88 | 7,328 |
| 2025-03-31 | 136.00 | 136.00 | 134.39 | 134.39 | 134.39 | 550 |
| 2025-03-28 | 140.98 | 140.98 | 132.00 | 138.20 | 138.20 | 3,576 |
| 2025-03-27 | 141.00 | 144.00 | 139.00 | 143.98 | 143.98 | 346 |
| 2025-03-26 | 144.00 | 145.19 | 139.01 | 144.33 | 144.33 | 1,467 |
| 2025-03-25 | 144.99 | 144.99 | 141.00 | 143.98 | 143.98 | 1,725 |
| 2025-03-24 | 150.00 | 150.00 | 130.00 | 144.00 | 144.00 | 7,177 |
| 2025-03-21 | 152.00 | 152.00 | 146.10 | 146.91 | 146.91 | 5,142 |
| 2025-03-20 | 150.00 | 153.00 | 142.01 | 152.49 | 152.49 | 2,453 |
| 2025-03-19 | 151.00 | 152.00 | 150.00 | 150.10 | 150.10 | 5,058 |
| 2025-03-18 | 145.00 | 156.00 | 145.00 | 151.00 | 151.00 | 7,393 |
| 2025-03-14 | 140.50 | 146.97 | 139.50 | 139.50 | 139.50 | 1,572 |
| 2025-03-13 | 138.24 | 141.98 | 138.24 | 139.50 | 139.50 | 9,648 |
| 2025-03-12 | 145.00 | 145.00 | 138.22 | 138.54 | 138.54 | 3,044 |
| 2025-03-11 | 144.00 | 149.98 | 143.00 | 145.00 | 145.00 | 8,213 |
| 2025-03-10 | 155.00 | 155.00 | 142.00 | 143.00 | 143.00 | 9,553 |
| 2025-03-07 | 149.50 | 158.00 | 149.50 | 156.90 | 156.90 | 8,760 |
| 2025-03-06 | 152.00 | 154.00 | 147.00 | 149.10 | 149.10 | 3,292 |
| 2025-03-04 | 135.00 | 161.98 | 135.00 | 154.46 | 154.46 | 3,520 |
| 2025-03-03 | 146.00 | 146.00 | 134.50 | 135.00 | 135.00 | 5,488 |
| 2025-02-28 | 146.00 | 151.99 | 145.99 | 151.99 | 151.99 | 1,469 |
| 2025-02-27 | 154.99 | 156.00 | 151.00 | 154.53 | 154.53 | 5,253 |
| 2025-02-26 | 145.99 | 156.00 | 145.99 | 156.00 | 156.00 | 80,879 |
| 2025-02-25 | 143.00 | 146.00 | 136.20 | 141.48 | 141.48 | 7,408 |
| 2025-02-24 | 139.15 | 142.00 | 135.20 | 136.20 | 136.20 | 2,656 |
| 2025-02-21 | 137.00 | 142.00 | 137.00 | 139.35 | 139.35 | 4,140 |
| 2025-02-20 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 6,417 |
| 2025-02-19 | 127.01 | 139.00 | 126.00 | 126.00 | 126.00 | 7,336 |
| 2025-02-18 | 125.01 | 140.00 | 105.00 | 126.36 | 126.36 | 13,686 |
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.