Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.160 | 4.160 | 4.100 | 4.160 | 4.160 | 186,843 |
| 2025-10-30 | 4.220 | 4.280 | 4.160 | 4.220 | 4.220 | 1,107,479 |
| 2025-10-29 | 4.260 | 4.300 | 4.260 | 4.280 | 4.280 | 88,881 |
| 2025-10-28 | 4.280 | 4.320 | 4.220 | 4.260 | 4.260 | 718,901 |
| 2025-10-27 | 4.260 | 4.400 | 4.260 | 4.400 | 4.400 | 282,595 |
| 2025-10-24 | 4.460 | 4.460 | 4.400 | 4.420 | 4.420 | 201,699 |
| 2025-10-22 | 4.460 | 4.460 | 4.400 | 4.460 | 4.460 | 239,203 |
| 2025-10-21 | 4.580 | 4.580 | 4.440 | 4.460 | 4.460 | 208,084 |
| 2025-10-20 | 4.540 | 4.560 | 4.500 | 4.560 | 4.560 | 176,697 |
| 2025-10-17 | 4.480 | 4.480 | 4.380 | 4.400 | 4.400 | 547,307 |
| 2025-10-16 | 4.580 | 4.600 | 4.520 | 4.580 | 4.580 | 566,662 |
| 2025-10-15 | 4.700 | 4.740 | 4.680 | 4.740 | 4.740 | 337,793 |
| 2025-10-14 | 4.660 | 4.840 | 4.640 | 4.680 | 4.680 | 1,096,775 |
| 2025-10-10 | 4.980 | 5.050 | 4.940 | 5.050 | 5.050 | 294,342 |
| 2025-10-09 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 535,358 |
| 2025-10-08 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 758,308 |
| 2025-10-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-10-06 | 5.150 | 5.200 | 5.100 | 5.200 | 5.200 | 244,857 |
| 2025-10-03 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 705,285 |
| 2025-10-02 | 5.250 | 5.400 | 5.200 | 5.300 | 5.300 | 1,148,503 |
| 2025-10-01 | 5.100 | 5.200 | 5.100 | 5.100 | 5.100 | 283,993 |
| 2025-09-30 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 1,493,421 |
| 2025-09-29 | 5.150 | 5.150 | 4.980 | 5.100 | 5.100 | 2,230,604 |
| 2025-09-26 | 5.350 | 5.350 | 5.100 | 5.150 | 5.150 | 7,196,932 |
| 2025-09-25 | 5.450 | 5.650 | 5.450 | 5.600 | 5.600 | 5,814,519 |
| 2025-09-24 | 5.200 | 5.350 | 5.200 | 5.350 | 5.350 | 3,531,851 |
| 2025-09-23 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 300,058 |
| 2025-09-22 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 51,069 |
| 2025-09-19 | 5.250 | 5.300 | 5.200 | 5.300 | 5.300 | 136,709 |
| 2025-09-18 | 5.400 | 5.400 | 5.200 | 5.350 | 5.350 | 821,209 |
| 2025-09-17 | 5.250 | 5.400 | 5.250 | 5.400 | 5.400 | 889,634 |
| 2025-09-16 | 5.250 | 5.300 | 5.200 | 5.200 | 5.200 | 563,748 |
| 2025-09-15 | 5.200 | 5.300 | 5.150 | 5.300 | 5.300 | 985,376 |
| 2025-09-12 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 40,809 |
| 2025-09-11 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 228,634 |
| 2025-09-10 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 152,519 |
| 2025-09-09 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 151,145 |
| 2025-09-08 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 79,794 |
| 2025-09-05 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 232,006 |
| 2025-09-04 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 91,369 |
| 2025-09-03 | 5.300 | 5.300 | 5.150 | 5.200 | 5.200 | 255,532 |
| 2025-09-02 | 5.100 | 5.350 | 5.050 | 5.300 | 5.300 | 1,315,803 |
| 2025-09-01 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 285,210 |
| 2025-08-29 | 5.050 | 5.100 | 4.960 | 5.000 | 5.000 | 287,448 |
| 2025-08-28 | 5.050 | 5.050 | 4.960 | 5.050 | 5.050 | 198,075 |
| 2025-08-27 | 5.100 | 5.150 | 5.000 | 5.100 | 5.100 | 156,845 |
| 2025-08-26 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 66,498 |
| 2025-08-25 | 5.050 | 5.150 | 5.050 | 5.100 | 5.100 | 365,964 |
| 2025-08-22 | 4.960 | 5.000 | 4.920 | 5.000 | 5.000 | 16,952 |
| 2025-08-21 | 4.900 | 4.900 | 4.860 | 4.900 | 4.900 | 386,742 |
| 2025-08-20 | 4.980 | 5.000 | 4.960 | 5.000 | 5.000 | 290,266 |
| 2025-08-19 | 5.000 | 5.050 | 4.960 | 4.980 | 4.980 | 63,303 |
| 2025-08-18 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 230,288 |
| 2025-08-15 | 4.960 | 5.000 | 4.920 | 4.980 | 4.980 | 108,479 |
| 2025-08-14 | 5.000 | 5.000 | 4.960 | 4.980 | 4.980 | 179,552 |
| 2025-08-13 | 4.920 | 5.000 | 4.920 | 5.000 | 5.000 | 168,286 |
| 2025-08-08 | 4.860 | 4.860 | 4.800 | 4.820 | 4.820 | 133,375 |
| 2025-08-07 | 4.840 | 4.860 | 4.820 | 4.860 | 4.860 | 307,004 |
| 2025-08-06 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 145,343 |
| 2025-08-05 | 5.150 | 5.150 | 5.050 | 5.100 | 5.100 | 42,761 |
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.