Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2026-04-30 | 6.100 | 6.150 | 6.000 | 6.050 | 6.050 | 209,265 |
| 2026-04-29 | 6.300 | 6.300 | 6.250 | 6.300 | 6.300 | 120,849 |
| 2026-04-28 | 6.350 | 6.350 | 6.200 | 6.250 | 6.250 | 5,419 |
| 2026-04-27 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 8,579 |
| 2026-04-24 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 20,536 |
| 2026-04-23 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 8,710 |
| 2026-04-22 | 6.600 | 6.600 | 6.550 | 6.550 | 6.550 | 47,018 |
| 2026-04-21 | 6.650 | 6.650 | 6.600 | 6.650 | 6.650 | 5,560 |
| 2026-04-20 | 6.650 | 6.700 | 6.650 | 6.650 | 6.650 | 11,250 |
| 2026-04-17 | 6.500 | 6.600 | 6.450 | 6.600 | 6.600 | 28,457 |
| 2026-04-16 | 6.450 | 6.600 | 6.450 | 6.600 | 6.600 | 1,417 |
| 2026-04-10 | 6.400 | 6.450 | 6.350 | 6.350 | 6.350 | 7,866 |
| 2026-04-09 | 6.550 | 6.550 | 6.400 | 6.400 | 6.400 | 4,322 |
| 2026-04-08 | 6.750 | 6.750 | 6.650 | 6.700 | 6.700 | 10,525 |
| 2026-04-07 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2026-04-03 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 1,900 |
| 2026-04-02 | 6.450 | 6.500 | 6.400 | 6.450 | 6.450 | 31,074 |
| 2026-04-01 | 6.650 | 6.700 | 6.650 | 6.650 | 6.650 | 26,993 |
| 2026-03-31 | 6.700 | 6.700 | 6.600 | 6.650 | 6.650 | 47,008 |
| 2026-03-30 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 30,493 |
| 2026-03-27 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 30,423 |
| 2026-03-26 | 6.800 | 6.900 | 6.800 | 6.800 | 6.800 | 39,600 |
| 2026-03-25 | 6.700 | 6.800 | 6.650 | 6.700 | 6.700 | 15,054 |
| 2026-03-24 | 6.750 | 6.800 | 6.700 | 6.750 | 6.750 | 41,929 |
| 2026-03-23 | 6.850 | 6.850 | 6.650 | 6.700 | 6.700 | 23,722 |
| 2026-03-20 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 27,450 |
| 2026-03-19 | 7.550 | 7.750 | 7.550 | 7.550 | 7.550 | 99,980 |
| 2026-03-18 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 3,627 |
| 2026-03-17 | 7.500 | 7.500 | 7.300 | 7.350 | 7.350 | 48,730 |
| 2026-03-16 | 7.050 | 7.350 | 7.050 | 7.350 | 7.350 | 13,783 |
| 2026-03-13 | 6.900 | 6.900 | 6.800 | 6.900 | 6.900 | 58,868 |
| 2026-03-12 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2026-03-11 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 37,975 |
| 2026-03-10 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 18,057 |
| 2026-03-09 | 6.750 | 6.850 | 6.700 | 6.850 | 6.850 | 15,222 |
| 2026-03-06 | 6.700 | 6.900 | 6.700 | 6.900 | 6.900 | 4,044 |
| 2026-03-05 | 6.650 | 6.650 | 6.500 | 6.550 | 6.550 | 142,665 |
| 2026-03-04 | 6.500 | 6.550 | 6.450 | 6.500 | 6.500 | 66,813 |
| 2026-03-02 | 6.650 | 6.700 | 6.600 | 6.650 | 6.650 | 20,395 |
| 2026-02-27 | 7.000 | 7.000 | 6.950 | 7.000 | 7.000 | 21,231 |
| 2026-02-26 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 18,403 |
| 2026-02-25 | 7.100 | 7.150 | 7.050 | 7.100 | 7.100 | 3,404 |
| 2026-02-24 | 7.200 | 7.200 | 7.100 | 7.150 | 7.150 | 43,239 |
| 2026-02-23 | 7.300 | 7.300 | 7.250 | 7.300 | 7.300 | 4,370 |
| 2026-02-20 | 7.200 | 7.250 | 7.100 | 7.100 | 7.100 | 21,147 |
| 2026-02-19 | 7.300 | 7.350 | 7.300 | 7.350 | 7.350 | 18,001 |
| 2026-02-18 | 7.250 | 7.350 | 7.250 | 7.350 | 7.350 | 15,000 |
| 2026-02-17 | 7.300 | 7.350 | 7.300 | 7.300 | 7.300 | 28,702 |
| 2026-02-16 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 72,741 |
| 2026-02-13 | 7.300 | 7.400 | 7.200 | 7.350 | 7.350 | 17,103 |
| 2026-02-12 | 7.300 | 7.350 | 7.250 | 7.300 | 7.300 | 21,226 |
| 2026-02-11 | 7.350 | 7.450 | 7.350 | 7.400 | 7.400 | 88,697 |
| 2026-02-10 | 7.150 | 7.200 | 7.150 | 7.150 | 7.150 | 983 |
| 2026-02-09 | 7.100 | 7.100 | 7.000 | 7.050 | 7.050 | 37,639 |
| 2026-02-06 | 7.150 | 7.250 | 7.150 | 7.200 | 7.200 | 7,461 |
| 2026-02-05 | 6.950 | 7.150 | 6.900 | 7.100 | 7.100 | 36,255 |
| 2026-02-04 | 6.900 | 6.900 | 6.800 | 6.850 | 6.850 | 71,987 |
| 2026-02-03 | 7.050 | 7.100 | 7.000 | 7.000 | 7.000 | 13,285 |
| 2026-02-02 | 7.000 | 7.150 | 6.950 | 7.150 | 7.150 | 24,796 |
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.