Xiaomi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.700	2.720	2.660	2.680	2.680	161,004
2026-04-28	2.720	2.720	2.680	2.680	2.680	225,396
2026-04-27	2.700	2.760	2.700	2.760	2.760	9,999
2026-04-24	2.760	2.760	2.760	2.760	2.760	303
2026-04-23	2.740	2.740	2.740	2.740	2.740	500
2026-04-22	2.800	2.800	2.680	2.720	2.720	3,451
2026-04-21	2.800	2.820	2.800	2.800	2.800	8,471
2026-04-20	2.740	2.800	2.740	2.760	2.760	17,892
2026-04-17	2.720	2.740	2.680	2.740	2.740	32,237
2026-04-16	2.720	2.740	2.720	2.720	2.720	3,363
2026-04-10	2.780	2.780	2.700	2.700	2.700	1,531
2026-04-09	2.800	2.800	2.700	2.700	2.700	13,602
2026-04-08	2.840	2.860	2.840	2.840	2.840	8,890
2026-04-07	2.780	2.800	2.720	2.780	2.780	8,350
2026-04-03	2.900	2.900	2.700	2.780	2.780	1,738
2026-04-02	2.780	2.780	2.700	2.700	2.700	40,610
2026-04-01	2.840	2.880	2.780	2.860	2.860	68,339
2026-03-31	2.860	2.880	2.740	2.880	2.880	88,604
2026-03-30	2.920	2.920	2.840	2.880	2.880	3,367
2026-03-27	2.960	2.960	2.960	2.960	2.960	50
2026-03-26	2.920	2.940	2.900	2.920	2.920	5,211
2026-03-25	2.880	2.900	2.820	2.900	2.900	15,141
2026-03-24	2.920	2.920	2.900	2.920	2.920	5,901
2026-03-23	2.920	2.920	2.860	2.860	2.860	45,602
2026-03-20	3.020	3.040	2.980	2.980	2.980	36,643
2026-03-19	3.160	3.180	3.120	3.140	3.140	35,696
2026-03-18	3.040	3.040	3.000	3.040	3.040	1,302
2026-03-17	3.120	3.120	3.020	3.080	3.080	5,851
2026-03-16	2.940	3.060	2.940	3.060	3.060	14,721
2026-03-13	2.920	2.940	2.900	2.940	2.940	363,302
2026-03-12	2.800	2.900	2.800	2.900	2.900	12,821
2026-03-11	2.900	2.900	2.800	2.840	2.840	4,802
2026-03-10	2.900	2.920	2.880	2.920	2.920	1,018
2026-03-09	2.820	2.900	2.820	2.900	2.900	5,773
2026-03-06	2.840	2.880	2.820	2.820	2.820	5,299
2026-03-05	2.840	2.840	2.780	2.780	2.780	8,981
2026-03-04	2.780	2.820	2.740	2.740	2.740	14,722
2026-03-02	2.840	2.880	2.800	2.840	2.840	19,452
2026-02-27	2.980	3.000	2.960	2.980	2.980	4,289
2026-02-26	3.020	3.020	2.980	3.000	3.000	1,702
2026-02-25	3.020	3.040	3.000	3.040	3.040	108,263
2026-02-24	3.040	3.040	3.000	3.000	3.000	62,822
2026-02-23	3.020	3.040	3.020	3.040	3.040	611
2026-02-20	3.060	3.060	3.000	3.020	3.020	7,543
2026-02-19	3.180	3.180	3.160	3.180	3.180	8,349
2026-02-18	3.140	3.180	3.140	3.180	3.180	25,135
2026-02-17	3.160	3.160	3.120	3.140	3.140	22,362
2026-02-16	3.060	3.180	3.060	3.120	3.120	4,753
2026-02-13	3.100	3.100	3.040	3.080	3.080	738
2026-02-12	3.120	3.120	3.020	3.100	3.100	55,458
2026-02-11	3.060	3.160	3.060	3.120	3.120	130,924
2026-02-10	2.980	3.060	2.960	3.040	3.040	61,957
2026-02-09	2.920	3.020	2.920	2.960	2.960	5,915
2026-02-06	2.980	3.000	2.920	2.920	2.920	11,311
2026-02-05	2.920	3.000	2.900	2.980	2.980	3,401
2026-02-04	2.940	2.940	2.880	2.920	2.920	47,237
2026-02-03	2.980	3.020	2.960	2.980	2.980	32,930
2026-02-02	3.000	3.060	2.960	3.060	3.060	25,517
2026-01-30	3.080	3.080	3.040	3.060	3.060	12,289
2026-01-29	3.060	3.140	3.060	3.100	3.100	103,400

← NewerPage 3 of 7 · 369 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.