Xiaomi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.480	2.480	2.460	2.480	2.480	1,905
2026-07-21	2.500	2.500	2.500	2.500	2.500	1,500
2026-07-20	2.500	2.520	2.500	2.500	2.500	827
2026-07-17	2.500	2.500	2.420	2.460	2.460	14,037
2026-07-16	2.420	2.520	2.420	2.500	2.500	85,434
2026-07-15	2.400	2.400	2.300	2.380	2.380	5,931
2026-07-14	2.280	2.360	2.280	2.360	2.360	4,597
2026-07-13	2.340	2.340	2.280	2.280	2.280	11,899
2026-07-10	2.300	2.380	2.260	2.360	2.360	11,206
2026-07-09	2.300	2.300	2.240	2.260	2.260	12,931
2026-07-08	2.120	2.260	2.120	2.240	2.240	58,252
2026-07-07	2.200	2.200	2.120	2.140	2.140	44,577
2026-07-06	2.040	2.180	2.040	2.180	2.180	19,862
2026-07-03	2.000	2.100	2.000	2.040	2.040	25,065
2026-07-02	1.960	2.000	1.960	2.000	2.000	18,311
2026-07-01	1.930	1.930	1.930	1.930	1.930	1,914
2026-06-30	1.930	1.940	1.920	1.930	1.930	55,301
2026-06-29	1.950	2.000	1.950	1.960	1.960	65,610
2026-06-26	1.950	1.960	1.930	1.950	1.950	29,899
2026-06-25	2.000	2.040	1.990	2.040	2.040	4,397
2026-06-24	2.060	2.100	2.020	2.020	2.020	7,611
2026-06-23	2.080	2.080	2.040	2.040	2.040	32,127
2026-06-22	2.180	2.180	2.140	2.140	2.140	17,059
2026-06-19	2.300	2.300	2.220	2.280	2.280	2,978
2026-06-18	2.240	2.240	2.200	2.200	2.200	31,423
2026-06-17	2.280	2.300	2.280	2.300	2.300	15,640
2026-06-16	2.340	2.340	2.300	2.320	2.320	411,929
2026-06-15	2.380	2.380	2.340	2.360	2.360	5,686
2026-06-12	2.320	2.380	2.320	2.380	2.380	2,875
2026-06-11	2.340	2.340	2.320	2.320	2.320	17,244
2026-06-10	2.360	2.380	2.340	2.360	2.360	15,213
2026-06-09	2.460	2.480	2.440	2.440	2.440	15,557
2026-06-08	2.520	2.520	2.480	2.480	2.480	8,091
2026-06-05	2.540	2.540	2.500	2.520	2.520	46,452
2026-06-04	2.540	2.580	2.540	2.580	2.580	19,906
2026-06-03	2.640	2.640	2.640	2.640	2.640	0
2026-06-02	2.520	2.640	2.500	2.640	2.640	70,806
2026-06-01	2.480	2.480	2.480	2.480	2.480	0
2026-05-29	2.480	2.500	2.380	2.480	2.480	14,244
2026-05-28	2.500	2.520	2.460	2.520	2.520	72,211
2026-05-27	2.600	2.620	2.520	2.520	2.520	101,036
2026-05-26	2.660	2.720	2.660	2.660	2.660	3,780
2026-05-25	2.620	2.720	2.620	2.640	2.640	911
2026-05-22	2.680	2.680	2.680	2.680	2.680	900
2026-05-21	2.660	2.680	2.600	2.600	2.600	8,184
2026-05-20	2.700	2.700	2.660	2.660	2.660	1,001
2026-05-19	2.740	2.740	2.640	2.660	2.660	1,602
2026-05-18	2.720	2.720	2.720	2.720	2.720	452
2026-05-15	2.740	2.740	2.700	2.740	2.740	1,495
2026-05-14	2.720	2.740	2.700	2.740	2.740	298,540
2026-05-13	2.700	2.700	2.680	2.700	2.700	110,313
2026-05-12	2.700	2.740	2.680	2.680	2.680	21,024
2026-05-11	2.720	2.740	2.700	2.700	2.700	93,016
2026-05-08	2.700	2.720	2.700	2.700	2.700	43,106
2026-05-07	2.700	2.700	2.680	2.680	2.680	22,373
2026-05-06	2.700	2.720	2.700	2.700	2.700	5,899
2026-05-05	2.700	2.700	2.680	2.680	2.680	8,409
2026-05-04	2.620	2.620	2.620	2.620	2.620	0
2026-05-01	2.620	2.620	2.620	2.620	2.620	0
2026-04-30	2.660	2.660	2.620	2.620	2.620	8,274

← NewerPage 2 of 3 · 128 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.