Xiaomi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	2.360	2.420	2.360	2.400	2.400	3,626
2026-10-14	2.340	2.380	2.300	2.300	2.300	46,325
2026-10-12	2.220	2.220	2.180	2.180	2.180	28,033
2026-10-09	2.240	2.340	2.240	2.340	2.340	13,660
2026-10-08	2.140	2.160	2.100	2.160	2.160	4,530
2026-10-07	2.140	2.160	2.140	2.160	2.160	4,724
2026-10-06	2.160	2.180	2.160	2.180	2.180	3,347
2026-10-05	2.140	2.160	2.140	2.160	2.160	17,915
2026-10-02	2.100	2.220	2.100	2.220	2.220	14,725
2026-10-01	2.280	2.280	2.280	2.280	2.280	202
2026-09-30	2.200	2.300	2.200	2.280	2.280	3,074
2026-09-29	2.280	2.280	2.260	2.280	2.280	7,507
2026-09-28	2.320	2.320	2.320	2.320	2.320	629
2026-09-25	2.300	2.320	2.300	2.320	2.320	3,627
2026-09-24	2.360	2.360	2.340	2.340	2.340	608
2026-09-23	2.400	2.400	2.340	2.360	2.360	5,218
2026-09-22	2.460	2.460	2.400	2.420	2.420	4,598
2026-09-21	2.400	2.400	2.380	2.400	2.400	5,127
2026-09-18	2.340	2.340	2.340	2.340	2.340	0
2026-09-17	2.340	2.340	2.320	2.340	2.340	4,415
2026-09-16	2.360	2.360	2.320	2.320	2.320	408
2026-09-15	2.400	2.400	2.380	2.380	2.380	8,605
2026-09-14	2.340	2.380	2.340	2.360	2.360	2,820
2026-09-11	2.320	2.320	2.320	2.320	2.320	3,293
2026-09-10	2.280	2.300	2.280	2.300	2.300	3,232
2026-09-09	2.340	2.340	2.320	2.340	2.340	19,023
2026-09-08	2.420	2.420	2.380	2.400	2.400	5,736
2026-09-07	2.480	2.480	2.440	2.440	2.440	6,915
2026-09-04	2.480	2.500	2.480	2.480	2.480	1,400
2026-09-03	2.460	2.460	2.440	2.440	2.440	1,030
2026-09-02	2.480	2.480	2.480	2.480	2.480	605
2026-09-01	2.520	2.520	2.480	2.480	2.480	2,100
2026-08-31	2.480	2.480	2.480	2.480	2.480	1,701
2026-08-28	2.520	2.520	2.460	2.480	2.480	7,364
2026-08-27	2.500	2.500	2.460	2.460	2.460	2,266
2026-08-26	2.500	2.500	2.500	2.500	2.500	11,565
2026-08-25	2.520	2.520	2.480	2.480	2.480	2,112
2026-08-24	2.500	2.500	2.500	2.500	2.500	101
2026-08-21	2.480	2.540	2.480	2.520	2.520	6,134
2026-08-20	2.440	2.460	2.440	2.460	2.460	2,939
2026-08-19	2.400	2.460	2.400	2.400	2.400	43,877
2026-08-18	2.320	2.340	2.280	2.280	2.280	404,700
2026-08-17	2.340	2.360	2.340	2.360	2.360	833
2026-08-14	2.360	2.380	2.320	2.340	2.340	4,595
2026-08-13	2.380	2.380	2.360	2.360	2.360	15,392
2026-08-12	2.360	2.360	2.360	2.360	2.360	0
2026-08-11	2.380	2.380	2.340	2.360	2.360	26,682
2026-08-10	2.420	2.420	2.380	2.400	2.400	23,832
2026-08-07	2.420	2.440	2.420	2.440	2.440	7,241
2026-08-06	2.480	2.480	2.420	2.440	2.440	3,497
2026-08-05	2.540	2.580	2.500	2.500	2.500	4,378
2026-08-04	2.540	2.540	2.540	2.540	2.540	39,695
2026-08-03	2.520	2.560	2.520	2.520	2.520	7,991
2026-07-31	2.680	2.680	2.600	2.600	2.600	18,473
2026-07-30	2.760	2.880	2.760	2.780	2.780	40,931
2026-07-29	2.600	2.600	2.600	2.600	2.600	0
2026-07-28	2.600	2.600	2.600	2.600	2.600	0
2026-07-27	2.520	2.660	2.520	2.600	2.600	1,512
2026-07-24	2.480	2.480	2.480	2.480	2.480	366
2026-07-23	2.500	2.520	2.420	2.500	2.500	8,456

Page 1 of 5 · 247 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.