Xiaomi Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.620	2.640	2.580	2.620	2.620	194,889
2026-07-23	2.620	2.680	2.620	2.620	2.620	743,275
2026-07-22	2.620	2.620	2.580	2.580	2.580	2,757,260
2026-07-21	2.700	2.720	2.660	2.700	2.700	1,448,404
2026-07-20	2.660	2.700	2.660	2.700	2.700	1,392,296
2026-07-17	2.620	2.640	2.580	2.620	2.620	2,368,500
2026-07-16	2.640	2.700	2.640	2.660	2.660	1,653,775
2026-07-15	2.520	2.540	2.500	2.520	2.520	175,891
2026-07-14	2.520	2.540	2.460	2.520	2.520	627,923
2026-07-13	2.520	2.540	2.500	2.520	2.520	516,884
2026-07-10	2.500	2.540	2.460	2.480	2.480	716,691
2026-07-09	2.480	2.500	2.400	2.440	2.440	1,166,677
2026-07-08	2.280	2.460	2.280	2.440	2.440	3,981,494
2026-07-07	2.300	2.300	2.220	2.240	2.240	487,438
2026-07-06	2.280	2.280	2.240	2.280	2.280	544,456
2026-07-03	2.220	2.280	2.200	2.240	2.240	996,667
2026-07-02	2.180	2.220	2.160	2.200	2.200	2,032,571
2026-07-01	2.060	2.140	2.060	2.120	2.120	313,180
2026-06-30	2.080	2.120	2.080	2.100	2.100	926,087
2026-06-29	2.120	2.180	2.100	2.120	2.120	5,706,338
2026-06-26	2.100	2.120	2.060	2.060	2.060	530,416
2026-06-25	2.160	2.180	2.140	2.180	2.180	352,132
2026-06-24	2.160	2.240	2.160	2.220	2.220	247,142
2026-06-23	2.200	2.220	2.160	2.160	2.160	956,120
2026-06-22	2.280	2.300	2.240	2.240	2.240	2,446,484
2026-06-19	2.360	2.380	2.360	2.380	2.380	75,029
2026-06-18	2.340	2.360	2.320	2.340	2.340	792,750
2026-06-17	2.400	2.440	2.380	2.400	2.400	585,051
2026-06-16	2.460	2.460	2.400	2.420	2.420	673,998
2026-06-15	2.480	2.520	2.480	2.480	2.480	172,718
2026-06-12	2.500	2.540	2.480	2.500	2.500	227,583
2026-06-11	2.460	2.480	2.440	2.460	2.460	284,063
2026-06-10	2.500	2.540	2.460	2.520	2.520	901,079
2026-06-09	2.600	2.620	2.580	2.620	2.620	569,685
2026-06-08	2.660	2.680	2.600	2.620	2.620	522,800
2026-06-05	2.700	2.700	2.640	2.680	2.680	555,489
2026-06-04	2.680	2.740	2.680	2.740	2.740	415,683
2026-06-03	2.820	2.820	2.820	2.820	2.820	0
2026-06-02	2.760	2.840	2.720	2.820	2.820	1,396,594
2026-06-01	2.680	2.680	2.680	2.680	2.680	0
2026-05-29	2.620	2.680	2.600	2.680	2.680	1,183,718
2026-05-28	2.660	2.740	2.620	2.720	2.720	892,313
2026-05-27	2.760	2.780	2.680	2.700	2.700	1,957,185
2026-05-26	2.880	2.880	2.820	2.840	2.840	755,543
2026-05-25	2.840	2.860	2.840	2.860	2.860	183,788
2026-05-22	2.840	2.880	2.840	2.840	2.840	195,670
2026-05-21	2.860	2.860	2.800	2.840	2.840	535,267
2026-05-20	2.860	2.880	2.840	2.880	2.880	115,075
2026-05-19	2.900	2.920	2.880	2.900	2.900	205,890
2026-05-18	2.880	2.940	2.860	2.920	2.920	356,032
2026-05-15	2.960	2.960	2.880	2.920	2.920	509,712
2026-05-14	3.040	3.040	2.980	3.000	3.000	216,226
2026-05-13	2.960	3.020	2.940	3.020	3.020	520,247
2026-05-12	3.000	3.000	2.940	2.980	2.980	1,049,730
2026-05-11	2.980	3.020	2.960	3.000	3.000	143,639
2026-05-08	2.940	2.980	2.920	2.960	2.960	263,284
2026-05-07	2.940	2.960	2.920	2.940	2.940	10,220,381
2026-05-06	2.900	2.940	2.900	2.900	2.900	308,140
2026-05-05	2.840	2.900	2.840	2.860	2.860	153,365
2026-05-04	2.800	2.800	2.800	2.800	2.800	0

← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.