Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 18.200 | 18.300 | 18.000 | 18.000 | 18.000 | 908,402 |
| 2025-10-30 | 18.700 | 18.900 | 18.300 | 18.300 | 18.300 | 2,784,747 |
| 2025-10-29 | 18.700 | 19.000 | 18.700 | 18.900 | 18.900 | 759,249 |
| 2025-10-28 | 18.900 | 19.100 | 18.600 | 18.700 | 18.700 | 3,310,750 |
| 2025-10-27 | 18.800 | 19.500 | 18.600 | 19.500 | 19.500 | 3,714,845 |
| 2025-10-24 | 19.600 | 19.800 | 19.300 | 19.400 | 19.400 | 2,226,994 |
| 2025-10-22 | 19.600 | 19.700 | 19.400 | 19.700 | 19.700 | 1,172,669 |
| 2025-10-21 | 20.100 | 20.200 | 19.500 | 19.700 | 19.700 | 1,608,473 |
| 2025-10-20 | 19.900 | 20.100 | 19.800 | 19.900 | 19.900 | 1,704,586 |
| 2025-10-17 | 19.700 | 19.700 | 19.100 | 19.300 | 19.300 | 2,484,186 |
| 2025-10-16 | 20.300 | 20.300 | 19.900 | 20.000 | 20.000 | 1,967,198 |
| 2025-10-15 | 20.800 | 20.900 | 20.600 | 20.800 | 20.800 | 1,169,476 |
| 2025-10-14 | 20.800 | 21.200 | 20.400 | 20.800 | 20.800 | 3,277,724 |
| 2025-10-10 | 21.900 | 22.000 | 21.700 | 21.800 | 21.800 | 2,403,063 |
| 2025-10-09 | 22.600 | 22.600 | 22.400 | 22.500 | 22.500 | 560,580 |
| 2025-10-08 | 22.600 | 22.600 | 22.400 | 22.600 | 22.600 | 623,510 |
| 2025-10-07 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2025-10-06 | 22.600 | 22.600 | 22.300 | 22.500 | 22.500 | 1,446,021 |
| 2025-10-03 | 23.100 | 23.300 | 22.700 | 23.000 | 23.000 | 3,827,415 |
| 2025-10-02 | 22.900 | 23.500 | 22.800 | 23.200 | 23.200 | 3,841,750 |
| 2025-10-01 | 22.500 | 22.600 | 22.300 | 22.400 | 22.400 | 927,825 |
| 2025-09-30 | 22.300 | 22.600 | 22.200 | 22.400 | 22.400 | 1,602,461 |
| 2025-09-29 | 22.700 | 22.700 | 21.900 | 22.300 | 22.300 | 3,835,230 |
| 2025-09-26 | 23.800 | 23.800 | 22.600 | 22.900 | 22.900 | 8,595,680 |
| 2025-09-25 | 23.800 | 24.800 | 23.800 | 24.800 | 24.800 | 6,241,623 |
| 2025-09-24 | 22.600 | 23.500 | 22.600 | 23.300 | 23.300 | 1,615,087 |
| 2025-09-23 | 22.800 | 22.800 | 22.500 | 22.500 | 22.500 | 904,820 |
| 2025-09-22 | 22.900 | 23.000 | 22.700 | 22.800 | 22.800 | 870,565 |
| 2025-09-19 | 23.200 | 23.300 | 22.900 | 23.000 | 23.000 | 1,188,907 |
| 2025-09-18 | 23.700 | 23.700 | 22.900 | 23.200 | 23.200 | 2,143,651 |
| 2025-09-17 | 23.100 | 23.700 | 23.100 | 23.700 | 23.700 | 4,009,164 |
| 2025-09-16 | 23.200 | 23.200 | 22.900 | 22.900 | 22.900 | 1,182,222 |
| 2025-09-15 | 22.700 | 23.200 | 22.600 | 23.000 | 23.000 | 2,905,557 |
| 2025-09-12 | 22.500 | 22.600 | 22.300 | 22.300 | 22.300 | 1,990,808 |
| 2025-09-11 | 22.100 | 22.500 | 22.000 | 22.300 | 22.300 | 734,999 |
| 2025-09-10 | 22.600 | 22.800 | 22.300 | 22.400 | 22.400 | 1,913,598 |
| 2025-09-09 | 22.700 | 23.000 | 22.500 | 22.800 | 22.800 | 1,979,221 |
| 2025-09-08 | 22.300 | 22.500 | 22.200 | 22.500 | 22.500 | 691,275 |
| 2025-09-05 | 22.300 | 22.500 | 22.000 | 22.500 | 22.500 | 1,202,337 |
| 2025-09-04 | 22.600 | 22.600 | 22.100 | 22.300 | 22.300 | 2,272,550 |
| 2025-09-03 | 23.100 | 23.200 | 22.700 | 22.900 | 22.900 | 1,608,608 |
| 2025-09-02 | 22.300 | 23.400 | 22.000 | 23.100 | 23.100 | 4,902,876 |
| 2025-09-01 | 22.300 | 22.500 | 22.200 | 22.300 | 22.300 | 1,000,454 |
| 2025-08-29 | 22.100 | 22.400 | 21.800 | 21.900 | 21.900 | 2,089,477 |
| 2025-08-28 | 22.200 | 22.300 | 21.800 | 22.100 | 22.100 | 1,770,389 |
| 2025-08-27 | 22.400 | 22.600 | 22.200 | 22.200 | 22.200 | 1,803,020 |
| 2025-08-26 | 22.400 | 22.400 | 22.200 | 22.300 | 22.300 | 961,227 |
| 2025-08-25 | 22.200 | 22.400 | 22.100 | 22.300 | 22.300 | 1,486,240 |
| 2025-08-22 | 21.800 | 22.000 | 21.700 | 22.000 | 22.000 | 1,682,183 |
| 2025-08-21 | 21.600 | 21.600 | 21.400 | 21.500 | 21.500 | 1,363,805 |
| 2025-08-20 | 21.900 | 22.100 | 21.700 | 22.000 | 22.000 | 1,291,133 |
| 2025-08-19 | 22.000 | 22.100 | 21.800 | 22.000 | 22.000 | 888,942 |
| 2025-08-18 | 22.200 | 22.300 | 22.000 | 22.100 | 22.100 | 1,028,813 |
| 2025-08-15 | 21.800 | 22.000 | 21.700 | 21.900 | 21.900 | 641,232 |
| 2025-08-14 | 22.100 | 22.100 | 21.800 | 21.900 | 21.900 | 903,954 |
| 2025-08-13 | 21.600 | 22.000 | 21.600 | 22.000 | 22.000 | 1,209,068 |
| 2025-08-08 | 21.300 | 21.400 | 21.100 | 21.200 | 21.200 | 1,497,141 |
| 2025-08-07 | 21.500 | 21.500 | 21.100 | 21.300 | 21.300 | 4,690,141 |
| 2025-08-06 | 22.300 | 22.400 | 22.200 | 22.300 | 22.300 | 400,802 |
| 2025-08-05 | 22.600 | 22.600 | 22.300 | 22.400 | 22.400 | 668,525 |
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.