XIACY - Xiaomi Corporation
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 6.82 | 6.89 | 6.78 | 6.87 | 6.87 | 31,492 |
| 01 Jun 2023 | 6.59 | 6.67 | 6.45 | 6.60 | 6.60 | 96,605 |
| 31 May 2023 | 6.54 | 6.60 | 6.45 | 6.60 | 6.60 | 223,594 |
| 30 May 2023 | 6.65 | 6.68 | 6.48 | 6.60 | 6.60 | 26,190 |
| 26 May 2023 | 6.56 | 6.72 | 6.56 | 6.68 | 6.68 | 72,782 |
| 25 May 2023 | 6.50 | 6.70 | 6.50 | 6.54 | 6.54 | 30,831 |
| 24 May 2023 | 6.76 | 6.76 | 6.61 | 6.63 | 6.63 | 36,210 |
| 23 May 2023 | 6.82 | 6.86 | 6.75 | 6.75 | 6.75 | 42,086 |
| 22 May 2023 | 6.95 | 7.00 | 6.92 | 6.99 | 6.99 | 12,439 |
| 19 May 2023 | 6.81 | 6.91 | 6.81 | 6.89 | 6.89 | 18,599 |
| 18 May 2023 | 6.89 | 6.93 | 6.86 | 6.87 | 6.87 | 20,745 |
| 17 May 2023 | 6.96 | 6.96 | 6.89 | 6.95 | 6.95 | 14,644 |
| 16 May 2023 | 7.06 | 7.08 | 7.03 | 7.08 | 7.08 | 40,185 |
| 15 May 2023 | 7.02 | 7.16 | 7.02 | 7.08 | 7.08 | 81,704 |
| 12 May 2023 | 6.98 | 6.98 | 6.92 | 6.95 | 6.95 | 15,002 |
| 11 May 2023 | 7.10 | 7.17 | 7.10 | 7.17 | 7.17 | 37,963 |
| 10 May 2023 | 7.20 | 7.22 | 7.15 | 7.16 | 7.16 | 14,847 |
| 09 May 2023 | 7.18 | 7.18 | 7.16 | 7.18 | 7.18 | 55,372 |
| 08 May 2023 | 7.24 | 7.33 | 7.23 | 7.23 | 7.23 | 9,284 |
| 05 May 2023 | 7.00 | 7.14 | 7.00 | 7.14 | 7.14 | 8,543 |
| 04 May 2023 | 6.92 | 6.95 | 6.86 | 6.94 | 6.94 | 8,576 |
| 03 May 2023 | 6.86 | 6.91 | 6.81 | 6.91 | 6.91 | 27,924 |
| 02 May 2023 | 6.91 | 6.96 | 6.80 | 6.90 | 6.90 | 39,870 |
| 01 May 2023 | 7.12 | 7.12 | 7.02 | 7.02 | 7.02 | 6,004 |
| 28 Apr 2023 | 7.05 | 7.05 | 6.99 | 7.01 | 7.01 | 15,721 |
| 27 Apr 2023 | 6.75 | 7.10 | 6.75 | 7.02 | 7.02 | 49,921 |
| 26 Apr 2023 | 6.89 | 7.05 | 6.89 | 7.02 | 7.02 | 22,309 |
| 25 Apr 2023 | 6.86 | 6.95 | 6.81 | 6.81 | 6.81 | 22,249 |
| 24 Apr 2023 | 7.18 | 7.24 | 7.13 | 7.23 | 7.23 | 7,999 |
| 21 Apr 2023 | 7.38 | 7.38 | 7.25 | 7.36 | 7.36 | 38,301 |
| 20 Apr 2023 | 7.62 | 7.65 | 7.51 | 7.58 | 7.58 | 8,521 |
| 19 Apr 2023 | 7.51 | 7.61 | 7.51 | 7.61 | 7.61 | 21,457 |
| 18 Apr 2023 | 7.91 | 7.94 | 7.80 | 7.82 | 7.82 | 15,947 |
| 17 Apr 2023 | 7.97 | 8.06 | 7.92 | 7.99 | 7.99 | 18,490 |
| 14 Apr 2023 | 7.67 | 7.68 | 7.67 | 7.68 | 7.68 | 2,026 |
| 13 Apr 2023 | 7.70 | 7.75 | 7.67 | 7.73 | 7.73 | 36,915 |
| 12 Apr 2023 | 7.72 | 7.72 | 7.50 | 7.57 | 7.57 | 11,284 |
| 11 Apr 2023 | 7.76 | 7.84 | 7.67 | 7.79 | 7.79 | 49,224 |
| 10 Apr 2023 | 7.49 | 7.74 | 7.49 | 7.74 | 7.74 | 8,090 |
| 06 Apr 2023 | 7.67 | 7.77 | 7.53 | 7.77 | 7.77 | 11,870 |
| 05 Apr 2023 | 7.59 | 7.70 | 7.50 | 7.60 | 7.60 | 20,527 |
| 04 Apr 2023 | 7.51 | 7.72 | 7.51 | 7.72 | 7.72 | 25,714 |
| 03 Apr 2023 | 7.72 | 7.72 | 7.58 | 7.71 | 7.71 | 13,226 |
| 31 Mar 2023 | 7.65 | 7.70 | 7.63 | 7.69 | 7.69 | 4,925 |
| 30 Mar 2023 | 7.76 | 7.87 | 7.69 | 7.80 | 7.80 | 15,388 |
| 29 Mar 2023 | 7.61 | 7.74 | 7.61 | 7.74 | 7.74 | 14,625 |
| 28 Mar 2023 | 7.60 | 7.86 | 7.60 | 7.84 | 7.84 | 44,177 |
| 27 Mar 2023 | 7.45 | 7.64 | 7.45 | 7.61 | 7.61 | 20,709 |
| 24 Mar 2023 | 7.80 | 7.88 | 7.74 | 7.82 | 7.82 | 44,067 |
| 23 Mar 2023 | 7.54 | 7.78 | 7.54 | 7.72 | 7.72 | 15,672 |
| 22 Mar 2023 | 7.24 | 7.32 | 7.23 | 7.29 | 7.29 | 90,583 |
| 21 Mar 2023 | 7.05 | 7.21 | 7.05 | 7.21 | 7.21 | 9,418 |
| 20 Mar 2023 | 6.93 | 7.07 | 6.93 | 7.02 | 7.02 | 16,839 |
| 17 Mar 2023 | 7.06 | 7.12 | 7.03 | 7.09 | 7.09 | 40,074 |
| 16 Mar 2023 | 6.79 | 6.97 | 6.79 | 6.93 | 6.93 | 104,693 |
| 15 Mar 2023 | 6.84 | 6.84 | 6.74 | 6.80 | 6.80 | 34,017 |
| 14 Mar 2023 | 7.09 | 7.10 | 7.05 | 7.10 | 7.10 | 26,088 |
| 13 Mar 2023 | 7.16 | 7.31 | 7.16 | 7.23 | 7.23 | 20,315 |
| 10 Mar 2023 | 7.21 | 7.32 | 7.18 | 7.21 | 7.21 | 10,994 |
| 09 Mar 2023 | 7.50 | 7.50 | 7.34 | 7.34 | 7.34 | 4,549 |
| 08 Mar 2023 | 7.59 | 7.61 | 7.57 | 7.59 | 7.59 | 16,042 |
| 07 Mar 2023 | 7.84 | 7.88 | 7.77 | 7.80 | 7.80 | 40,000 |
| 06 Mar 2023 | 7.89 | 8.01 | 7.89 | 7.95 | 7.95 | 5,758 |
| 03 Mar 2023 | 8.02 | 8.10 | 8.00 | 8.06 | 8.06 | 9,586 |
| 02 Mar 2023 | 7.97 | 8.07 | 7.97 | 8.06 | 8.06 | 29,427 |
| 01 Mar 2023 | 7.89 | 7.99 | 7.83 | 7.89 | 7.89 | 8,418 |
| 28 Feb 2023 | 7.58 | 7.60 | 7.54 | 7.57 | 7.57 | 30,973 |
| 27 Feb 2023 | 7.66 | 7.66 | 7.42 | 7.55 | 7.55 | 95,738 |
| 24 Feb 2023 | 7.55 | 7.58 | 7.48 | 7.55 | 7.55 | 9,214 |
| 23 Feb 2023 | 7.79 | 7.79 | 7.57 | 7.57 | 7.57 | 13,437 |
| 22 Feb 2023 | 7.64 | 7.80 | 7.64 | 7.80 | 7.80 | 63,385 |
| 21 Feb 2023 | 7.95 | 8.01 | 7.86 | 7.87 | 7.87 | 3,435 |
| 17 Feb 2023 | 8.07 | 8.08 | 7.98 | 8.02 | 8.02 | 10,037 |
| 16 Feb 2023 | 8.26 | 8.33 | 8.26 | 8.26 | 8.26 | 11,362 |
| 15 Feb 2023 | 8.27 | 8.28 | 8.23 | 8.28 | 8.28 | 36,506 |
| 14 Feb 2023 | 8.12 | 8.33 | 8.12 | 8.30 | 8.30 | 4,165 |
| 13 Feb 2023 | 8.26 | 8.42 | 8.26 | 8.38 | 8.38 | 15,263 |
| 10 Feb 2023 | 8.28 | 8.28 | 8.22 | 8.27 | 8.27 | 6,349 |
| 09 Feb 2023 | 8.58 | 8.58 | 8.37 | 8.44 | 8.44 | 5,607 |
| 08 Feb 2023 | 8.00 | 8.00 | 7.80 | 7.86 | 7.86 | 11,617 |
| 07 Feb 2023 | 8.03 | 8.16 | 8.03 | 8.10 | 8.10 | 3,117 |
| 06 Feb 2023 | 8.05 | 8.12 | 8.03 | 8.12 | 8.12 | 9,735 |
| 03 Feb 2023 | 8.40 | 8.58 | 8.40 | 8.48 | 8.48 | 8,405 |
| 02 Feb 2023 | 8.62 | 8.69 | 8.55 | 8.57 | 8.57 | 20,939 |
| 01 Feb 2023 | 8.52 | 8.64 | 8.46 | 8.64 | 8.64 | 22,624 |
| 31 Jan 2023 | 8.09 | 8.27 | 8.09 | 8.26 | 8.26 | 15,550 |
| 30 Jan 2023 | 8.16 | 8.16 | 7.95 | 8.01 | 8.01 | 38,711 |
| 27 Jan 2023 | 8.56 | 8.58 | 8.47 | 8.58 | 8.58 | 51,734 |
| 26 Jan 2023 | 8.45 | 8.55 | 8.44 | 8.50 | 8.50 | 15,011 |
| 25 Jan 2023 | 7.66 | 7.71 | 7.62 | 7.71 | 7.71 | 5,513 |
| 24 Jan 2023 | 7.70 | 7.70 | 7.59 | 7.69 | 7.69 | 13,746 |
| 23 Jan 2023 | 7.66 | 7.79 | 7.63 | 7.77 | 7.77 | 33,341 |
| 20 Jan 2023 | 7.58 | 7.60 | 7.42 | 7.54 | 7.54 | 12,092 |
| 19 Jan 2023 | 7.40 | 7.43 | 7.35 | 7.36 | 7.36 | 32,184 |
| 18 Jan 2023 | 7.57 | 7.60 | 7.52 | 7.53 | 7.53 | 12,445 |
| 17 Jan 2023 | 7.41 | 7.48 | 7.41 | 7.48 | 7.48 | 21,480 |
| 13 Jan 2023 | 7.64 | 7.70 | 7.52 | 7.62 | 7.62 | 27,132 |
| 12 Jan 2023 | 7.44 | 7.58 | 7.44 | 7.58 | 7.58 | 15,390 |
| 11 Jan 2023 | 7.61 | 7.61 | 7.53 | 7.57 | 7.57 | 6,463 |
| 10 Jan 2023 | 7.73 | 7.73 | 7.60 | 7.73 | 7.73 | 11,801 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.