Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 22.400 | 22.600 | 22.400 | 22.400 | 22.400 | 631,902 |
| 2025-08-01 | 22.100 | 22.700 | 22.100 | 22.100 | 22.100 | 1,445,827 |
| 2025-07-31 | 22.400 | 22.500 | 22.000 | 22.000 | 22.000 | 2,237,247 |
| 2025-07-30 | 22.900 | 23.000 | 22.600 | 22.800 | 22.800 | 1,108,755 |
| 2025-07-29 | 22.700 | 23.100 | 22.600 | 23.100 | 23.100 | 2,173,363 |
| 2025-07-25 | 23.700 | 23.700 | 23.500 | 23.500 | 23.500 | 947,107 |
| 2025-07-24 | 24.100 | 24.100 | 23.900 | 24.000 | 24.000 | 609,169 |
| 2025-07-23 | 23.900 | 24.100 | 23.800 | 24.100 | 24.100 | 1,084,945 |
| 2025-07-22 | 23.900 | 23.900 | 23.700 | 23.900 | 23.900 | 455,500 |
| 2025-07-21 | 23.600 | 24.100 | 23.500 | 24.000 | 24.000 | 1,582,418 |
| 2025-07-18 | 23.500 | 23.600 | 23.300 | 23.500 | 23.500 | 1,112,120 |
| 2025-07-17 | 23.500 | 23.500 | 23.100 | 23.300 | 23.300 | 1,765,926 |
| 2025-07-16 | 23.800 | 24.000 | 23.700 | 23.800 | 23.800 | 1,000,915 |
| 2025-07-15 | 23.700 | 23.900 | 23.500 | 23.800 | 23.800 | 1,782,485 |
| 2025-07-14 | 23.600 | 23.800 | 23.500 | 23.800 | 23.800 | 739,874 |
| 2025-07-11 | 24.100 | 24.200 | 23.800 | 23.800 | 23.800 | 955,283 |
| 2025-07-09 | 24.000 | 24.100 | 23.800 | 23.900 | 23.900 | 679,341 |
| 2025-07-08 | 24.200 | 24.300 | 24.100 | 24.200 | 24.200 | 1,166,144 |
| 2025-07-07 | 23.500 | 23.800 | 23.500 | 23.700 | 23.700 | 790,943 |
| 2025-07-04 | 23.800 | 23.900 | 23.600 | 23.600 | 23.600 | 1,450,839 |
| 2025-07-03 | 24.000 | 24.100 | 23.500 | 23.900 | 23.900 | 3,051,083 |
| 2025-07-02 | 25.000 | 25.250 | 24.700 | 24.800 | 24.800 | 1,222,643 |
| 2025-07-01 | 25.000 | 25.500 | 24.900 | 25.500 | 25.500 | 751,422 |
| 2025-06-30 | 24.200 | 25.000 | 24.100 | 25.000 | 25.000 | 1,906,397 |
| 2025-06-27 | 24.200 | 24.800 | 24.200 | 24.600 | 24.600 | 2,942,195 |
| 2025-06-26 | 23.600 | 23.600 | 23.300 | 23.400 | 23.400 | 1,490,608 |
| 2025-06-25 | 23.700 | 23.800 | 23.500 | 23.600 | 23.600 | 760,146 |
| 2025-06-24 | 23.600 | 23.900 | 23.600 | 23.900 | 23.900 | 2,810,813 |
| 2025-06-23 | 22.600 | 23.100 | 22.600 | 23.000 | 23.000 | 2,578,751 |
| 2025-06-20 | 22.200 | 22.500 | 22.200 | 22.300 | 22.300 | 932,830 |
| 2025-06-19 | 22.300 | 22.400 | 22.000 | 22.000 | 22.000 | 1,455,375 |
| 2025-06-18 | 22.300 | 22.400 | 22.100 | 22.100 | 22.100 | 1,638,809 |
| 2025-06-17 | 22.300 | 22.400 | 22.100 | 22.300 | 22.300 | 3,905,002 |
| 2025-06-16 | 22.300 | 22.500 | 22.100 | 22.400 | 22.400 | 3,970,734 |
| 2025-06-13 | 21.200 | 21.500 | 21.000 | 21.400 | 21.400 | 2,097,497 |
| 2025-06-12 | 22.200 | 22.200 | 21.600 | 21.700 | 21.700 | 3,019,210 |
| 2025-06-11 | 22.500 | 22.800 | 22.500 | 22.500 | 22.500 | 1,886,990 |
| 2025-06-10 | 22.500 | 22.500 | 22.100 | 22.400 | 22.400 | 1,059,768 |
| 2025-06-09 | 22.600 | 22.600 | 22.300 | 22.400 | 22.400 | 1,884,941 |
| 2025-06-06 | 22.200 | 22.300 | 22.100 | 22.200 | 22.200 | 1,044,279 |
| 2025-06-05 | 22.200 | 22.600 | 22.200 | 22.500 | 22.500 | 1,427,133 |
| 2025-06-04 | 22.300 | 22.600 | 22.000 | 22.000 | 22.000 | 3,712,061 |
| 2025-05-30 | 20.800 | 21.300 | 20.700 | 21.000 | 21.000 | 2,652,663 |
| 2025-05-29 | 21.800 | 21.900 | 21.400 | 21.500 | 21.500 | 1,785,162 |
| 2025-05-28 | 22.000 | 22.100 | 21.400 | 21.500 | 21.500 | 1,798,882 |
| 2025-05-27 | 21.200 | 21.700 | 21.000 | 21.600 | 21.600 | 1,968,812 |
| 2025-05-26 | 21.500 | 21.600 | 21.300 | 21.500 | 21.500 | 1,516,416 |
| 2025-05-23 | 22.400 | 22.600 | 22.000 | 22.100 | 22.100 | 1,552,975 |
| 2025-05-22 | 22.700 | 22.900 | 22.100 | 22.300 | 22.300 | 2,512,454 |
| 2025-05-21 | 22.900 | 23.000 | 22.500 | 22.600 | 22.600 | 7,182,037 |
| 2025-05-20 | 22.900 | 23.200 | 22.900 | 23.100 | 23.100 | 3,777,944 |
| 2025-05-19 | 21.400 | 22.200 | 21.400 | 22.100 | 22.100 | 2,928,631 |
| 2025-05-16 | 21.400 | 21.800 | 21.400 | 21.700 | 21.700 | 960,430 |
| 2025-05-15 | 22.000 | 22.000 | 21.300 | 21.400 | 21.400 | 2,696,813 |
| 2025-05-14 | 21.100 | 21.700 | 21.100 | 21.600 | 21.600 | 2,644,327 |
| 2025-05-13 | 21.100 | 21.100 | 20.600 | 20.700 | 20.700 | 3,923,761 |
| 2025-05-09 | 21.500 | 21.800 | 21.500 | 21.800 | 21.800 | 1,440,231 |
| 2025-05-08 | 21.600 | 21.800 | 21.300 | 21.400 | 21.400 | 3,090,293 |
| 2025-05-07 | 21.700 | 21.700 | 21.100 | 21.400 | 21.400 | 2,434,544 |
| 2025-05-06 | 22.000 | 22.100 | 21.700 | 21.900 | 21.900 | 2,223,668 |
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.