Singapore markets open in 6 hours 52 minutes

Xiaomi Corporation (XIACY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
11.17+0.09 (+0.81%)
At close: 03:58PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202411.0911.1811.0511.1811.18137,629
17 Jun 202410.9711.1010.9611.0811.0855,262
14 Jun 202410.9010.9510.8010.9010.9038,523
13 Jun 202411.1311.2911.0511.0511.0548,321
12 Jun 202410.9511.0210.8810.9110.91175,231
11 Jun 202410.9410.9810.9010.9510.95103,834
10 Jun 202411.0311.1010.9911.1011.1036,810
07 Jun 202411.1511.1510.9611.0111.0192,162
06 Jun 202411.4311.5011.4011.4311.4356,692
05 Jun 202411.4911.4911.2511.3711.3756,697
04 Jun 202411.3711.3711.2811.3311.33110,271
03 Jun 202411.4811.5511.2911.3511.35174,304
31 May 202411.1611.2311.0111.1111.11127,366
30 May 202411.2411.4511.1511.4511.4583,265
29 May 202411.2011.3011.2011.2711.2771,891
28 May 202411.5511.5511.3711.4011.4087,726
24 May 202411.6611.6911.5711.6411.64175,856
23 May 202412.2312.3811.9011.9711.97170,475
22 May 202412.2912.3612.2312.2312.2369,783
21 May 202412.0912.3512.0812.2912.29214,851
20 May 202412.7012.7012.5712.5912.5981,057
17 May 202412.7212.8312.6012.8012.8072,089
16 May 202412.6012.8012.5112.7012.70144,234
15 May 202412.6012.7412.5512.6912.69155,174
14 May 202412.5012.5812.4712.5112.51205,955
13 May 202412.4512.5712.4312.5312.53208,640
10 May 202412.5112.5512.3212.3712.37165,863
09 May 202412.4112.4512.2712.3912.39146,191
08 May 202412.0712.2512.0512.2012.20226,588
07 May 202411.4811.4911.4011.4511.45112,346
06 May 202411.6311.6611.5011.5411.5480,585
03 May 202411.7011.7511.6111.7511.75125,263
02 May 202411.3511.6011.2011.5611.56169,980
01 May 202410.8511.0810.8510.8910.8945,557
30 Apr 202411.0611.1010.8810.9010.90136,715
29 Apr 202411.2311.2511.1011.2211.22300,531
26 Apr 202410.9911.1010.9311.0911.09173,706
25 Apr 202410.6110.6110.4510.6110.6189,437
24 Apr 202410.5110.6010.5010.6010.6077,443
23 Apr 202410.4010.4010.3010.3910.3972,324
22 Apr 202410.1010.1710.0010.1210.1293,787
19 Apr 202410.2010.3010.0510.1310.1380,058
18 Apr 202410.4010.4910.3310.4610.46147,773
17 Apr 202410.3810.3810.2110.2810.28126,949
16 Apr 202410.2010.2010.0410.1010.10104,767
15 Apr 202410.5210.5510.3410.3810.38131,221
12 Apr 202410.5010.5010.2010.2310.23136,216
11 Apr 202410.2510.2810.1010.2310.23682,557
10 Apr 202410.1010.129.959.999.99110,334
09 Apr 202410.1610.2910.1110.2510.25216,377
08 Apr 20249.949.949.869.919.91177,079
05 Apr 20249.8710.059.859.939.93254,486
04 Apr 202410.0410.379.9910.0110.01483,736
03 Apr 20249.9810.209.8910.0010.00428,963
02 Apr 202410.4410.4710.2610.3910.391,119,712
01 Apr 202411.2511.3510.6010.8210.821,191,311
28 Mar 20249.9010.699.7010.6210.621,802,537
27 Mar 20249.489.489.419.479.4781,374
26 Mar 20249.739.759.629.679.6782,481
25 Mar 20249.569.579.379.499.4950,211
22 Mar 20249.389.459.369.379.3737,522
21 Mar 20249.289.319.279.299.2928,231
20 Mar 20249.259.339.209.289.2839,113
19 Mar 20249.629.729.399.559.55107,326
18 Mar 20249.729.739.459.589.58181,313
15 Mar 20249.289.289.139.269.2624,437
14 Mar 20249.309.459.209.279.2747,197
13 Mar 20249.509.549.389.529.5275,911
12 Mar 20249.319.509.319.489.48147,908
11 Mar 20248.408.598.408.568.5655,204
08 Mar 20248.238.368.238.308.30113,189
07 Mar 20248.208.208.108.138.1317,441
06 Mar 20248.378.388.248.388.3836,735
05 Mar 20248.158.158.078.118.1167,439
04 Mar 20248.518.708.338.408.4020,506
01 Mar 20248.358.558.358.498.4933,270
29 Feb 20248.308.508.308.418.4188,035
28 Feb 20248.408.408.248.258.25115,846
27 Feb 20248.518.668.508.578.5788,255
26 Feb 20248.308.408.278.328.3233,187
23 Feb 20248.458.458.338.388.3824,223
22 Feb 20248.458.558.408.428.4228,749
21 Feb 20248.548.558.468.528.5247,824
20 Feb 20248.488.488.158.208.2034,491
16 Feb 20248.538.568.498.558.5542,204
15 Feb 20248.058.107.908.088.0840,875
14 Feb 20247.908.027.908.018.0158,075
13 Feb 20248.008.037.878.008.0033,586
12 Feb 20247.938.107.938.038.0341,094
09 Feb 20247.977.977.877.887.8823,197
08 Feb 20247.968.027.907.977.9751,119
07 Feb 20248.108.107.948.048.0463,386
06 Feb 20248.128.248.128.208.2053,327
05 Feb 20247.617.797.617.707.7050,527
02 Feb 20247.707.727.637.717.7134,456
01 Feb 20247.807.917.777.877.8744,960
31 Jan 20248.008.007.757.837.8366,394
30 Jan 20248.168.188.108.128.1217,706
29 Jan 20248.478.478.238.298.2993,056
26 Jan 20248.448.478.378.448.4416,874
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...