Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2026-04-30 | 2.780 | 2.800 | 2.740 | 2.800 | 2.800 | 632,184 |
| 2026-04-29 | 2.860 | 2.880 | 2.840 | 2.880 | 2.880 | 157,838 |
| 2026-04-28 | 2.880 | 2.880 | 2.820 | 2.820 | 2.820 | 1,062,148 |
| 2026-04-27 | 2.940 | 2.960 | 2.900 | 2.940 | 2.940 | 465,915 |
| 2026-04-24 | 2.940 | 2.980 | 2.920 | 2.960 | 2.960 | 117,511 |
| 2026-04-23 | 2.920 | 2.940 | 2.900 | 2.940 | 2.940 | 227,636 |
| 2026-04-22 | 3.000 | 3.020 | 2.980 | 3.000 | 3.000 | 728,263 |
| 2026-04-21 | 3.000 | 3.060 | 2.980 | 3.040 | 3.040 | 234,679 |
| 2026-04-20 | 3.020 | 3.040 | 2.980 | 3.000 | 3.000 | 385,864 |
| 2026-04-17 | 2.960 | 2.980 | 2.920 | 2.980 | 2.980 | 765,338 |
| 2026-04-16 | 2.920 | 3.000 | 2.920 | 2.980 | 2.980 | 651,664 |
| 2026-04-10 | 2.960 | 2.960 | 2.880 | 2.920 | 2.920 | 1,444,509 |
| 2026-04-09 | 2.980 | 2.980 | 2.920 | 2.960 | 2.960 | 500,616 |
| 2026-04-08 | 3.060 | 3.060 | 3.020 | 3.040 | 3.040 | 218,329 |
| 2026-04-07 | 3.000 | 3.040 | 3.000 | 3.000 | 3.000 | 75,309 |
| 2026-04-03 | 2.940 | 2.980 | 2.940 | 2.980 | 2.980 | 67,430 |
| 2026-04-02 | 2.940 | 2.960 | 2.880 | 2.920 | 2.920 | 978,201 |
| 2026-04-01 | 3.040 | 3.060 | 3.020 | 3.040 | 3.040 | 353,232 |
| 2026-03-31 | 3.060 | 3.060 | 3.020 | 3.040 | 3.040 | 194,638 |
| 2026-03-30 | 3.100 | 3.140 | 3.080 | 3.100 | 3.100 | 172,270 |
| 2026-03-27 | 3.140 | 3.200 | 3.100 | 3.200 | 3.200 | 209,858 |
| 2026-03-26 | 3.100 | 3.160 | 3.020 | 3.060 | 3.060 | 94,994 |
| 2026-03-25 | 3.100 | 3.120 | 2.980 | 3.120 | 3.120 | 441,655 |
| 2026-03-24 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 134,981 |
| 2026-03-23 | 3.100 | 3.120 | 3.040 | 3.060 | 3.060 | 160,297 |
| 2026-03-20 | 3.220 | 3.240 | 3.160 | 3.180 | 3.180 | 497,082 |
| 2026-03-19 | 3.480 | 3.500 | 3.420 | 3.460 | 3.460 | 463,034 |
| 2026-03-18 | 3.260 | 3.300 | 3.240 | 3.300 | 3.300 | 162,454 |
| 2026-03-17 | 3.400 | 3.400 | 3.320 | 3.340 | 3.340 | 252,191 |
| 2026-03-16 | 3.200 | 3.340 | 3.200 | 3.340 | 3.340 | 339,958 |
| 2026-03-13 | 3.100 | 3.140 | 3.100 | 3.100 | 3.100 | 240,443 |
| 2026-03-12 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 61,966 |
| 2026-03-11 | 3.120 | 3.120 | 3.060 | 3.100 | 3.100 | 87,794 |
| 2026-03-10 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 102,257 |
| 2026-03-09 | 3.060 | 3.160 | 3.060 | 3.140 | 3.140 | 10,152,562 |
| 2026-03-06 | 3.040 | 3.140 | 3.040 | 3.040 | 3.040 | 404,657 |
| 2026-03-05 | 2.980 | 3.020 | 2.960 | 3.000 | 3.000 | 2,517,397 |
| 2026-03-04 | 2.960 | 2.980 | 2.920 | 2.960 | 2.960 | 476,390 |
| 2026-03-02 | 3.020 | 3.060 | 3.000 | 3.040 | 3.040 | 1,113,625 |
| 2026-02-27 | 3.180 | 3.220 | 3.160 | 3.160 | 3.160 | 111,390 |
| 2026-02-26 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 317,860 |
| 2026-02-25 | 3.200 | 3.260 | 3.200 | 3.200 | 3.200 | 394,362 |
| 2026-02-24 | 3.280 | 3.280 | 3.180 | 3.240 | 3.240 | 470,053 |
| 2026-02-23 | 3.300 | 3.320 | 3.260 | 3.280 | 3.280 | 141,940 |
| 2026-02-20 | 3.260 | 3.280 | 3.200 | 3.220 | 3.220 | 1,247,287 |
| 2026-02-19 | 3.380 | 3.380 | 3.340 | 3.380 | 3.380 | 33,089 |
| 2026-02-18 | 3.340 | 3.380 | 3.280 | 3.340 | 3.340 | 77,558 |
| 2026-02-17 | 3.320 | 3.340 | 3.320 | 3.340 | 3.340 | 4,274 |
| 2026-02-16 | 3.280 | 3.320 | 3.260 | 3.320 | 3.320 | 42,793 |
| 2026-02-13 | 3.300 | 3.360 | 3.280 | 3.340 | 3.340 | 224,539 |
| 2026-02-12 | 3.340 | 3.360 | 3.280 | 3.300 | 3.300 | 10,468,294 |
| 2026-02-11 | 3.320 | 3.400 | 3.320 | 3.380 | 3.380 | 1,470,903 |
| 2026-02-10 | 3.240 | 3.260 | 3.220 | 3.220 | 3.220 | 66,750 |
| 2026-02-09 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 256,554 |
| 2026-02-06 | 3.200 | 3.280 | 3.200 | 3.240 | 3.240 | 140,071 |
| 2026-02-05 | 3.120 | 3.260 | 3.120 | 3.240 | 3.240 | 717,697 |
| 2026-02-04 | 3.120 | 3.160 | 3.080 | 3.120 | 3.120 | 279,414 |
| 2026-02-03 | 3.180 | 3.200 | 3.160 | 3.160 | 3.160 | 135,719 |
| 2026-02-02 | 3.200 | 3.240 | 3.160 | 3.240 | 3.240 | 134,219 |
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.