XIACY - Xiaomi Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20236.826.896.786.876.8731,492
01 Jun 20236.596.676.456.606.6096,605
31 May 20236.546.606.456.606.60223,594
30 May 20236.656.686.486.606.6026,190
26 May 20236.566.726.566.686.6872,782
25 May 20236.506.706.506.546.5430,831
24 May 20236.766.766.616.636.6336,210
23 May 20236.826.866.756.756.7542,086
22 May 20236.957.006.926.996.9912,439
19 May 20236.816.916.816.896.8918,599
18 May 20236.896.936.866.876.8720,745
17 May 20236.966.966.896.956.9514,644
16 May 20237.067.087.037.087.0840,185
15 May 20237.027.167.027.087.0881,704
12 May 20236.986.986.926.956.9515,002
11 May 20237.107.177.107.177.1737,963
10 May 20237.207.227.157.167.1614,847
09 May 20237.187.187.167.187.1855,372
08 May 20237.247.337.237.237.239,284
05 May 20237.007.147.007.147.148,543
04 May 20236.926.956.866.946.948,576
03 May 20236.866.916.816.916.9127,924
02 May 20236.916.966.806.906.9039,870
01 May 20237.127.127.027.027.026,004
28 Apr 20237.057.056.997.017.0115,721
27 Apr 20236.757.106.757.027.0249,921
26 Apr 20236.897.056.897.027.0222,309
25 Apr 20236.866.956.816.816.8122,249
24 Apr 20237.187.247.137.237.237,999
21 Apr 20237.387.387.257.367.3638,301
20 Apr 20237.627.657.517.587.588,521
19 Apr 20237.517.617.517.617.6121,457
18 Apr 20237.917.947.807.827.8215,947
17 Apr 20237.978.067.927.997.9918,490
14 Apr 20237.677.687.677.687.682,026
13 Apr 20237.707.757.677.737.7336,915
12 Apr 20237.727.727.507.577.5711,284
11 Apr 20237.767.847.677.797.7949,224
10 Apr 20237.497.747.497.747.748,090
06 Apr 20237.677.777.537.777.7711,870
05 Apr 20237.597.707.507.607.6020,527
04 Apr 20237.517.727.517.727.7225,714
03 Apr 20237.727.727.587.717.7113,226
31 Mar 20237.657.707.637.697.694,925
30 Mar 20237.767.877.697.807.8015,388
29 Mar 20237.617.747.617.747.7414,625
28 Mar 20237.607.867.607.847.8444,177
27 Mar 20237.457.647.457.617.6120,709
24 Mar 20237.807.887.747.827.8244,067
23 Mar 20237.547.787.547.727.7215,672
22 Mar 20237.247.327.237.297.2990,583
21 Mar 20237.057.217.057.217.219,418
20 Mar 20236.937.076.937.027.0216,839
17 Mar 20237.067.127.037.097.0940,074
16 Mar 20236.796.976.796.936.93104,693
15 Mar 20236.846.846.746.806.8034,017
14 Mar 20237.097.107.057.107.1026,088
13 Mar 20237.167.317.167.237.2320,315
10 Mar 20237.217.327.187.217.2110,994
09 Mar 20237.507.507.347.347.344,549
08 Mar 20237.597.617.577.597.5916,042
07 Mar 20237.847.887.777.807.8040,000
06 Mar 20237.898.017.897.957.955,758
03 Mar 20238.028.108.008.068.069,586
02 Mar 20237.978.077.978.068.0629,427
01 Mar 20237.897.997.837.897.898,418
28 Feb 20237.587.607.547.577.5730,973
27 Feb 20237.667.667.427.557.5595,738
24 Feb 20237.557.587.487.557.559,214
23 Feb 20237.797.797.577.577.5713,437
22 Feb 20237.647.807.647.807.8063,385
21 Feb 20237.958.017.867.877.873,435
17 Feb 20238.078.087.988.028.0210,037
16 Feb 20238.268.338.268.268.2611,362
15 Feb 20238.278.288.238.288.2836,506
14 Feb 20238.128.338.128.308.304,165
13 Feb 20238.268.428.268.388.3815,263
10 Feb 20238.288.288.228.278.276,349
09 Feb 20238.588.588.378.448.445,607
08 Feb 20238.008.007.807.867.8611,617
07 Feb 20238.038.168.038.108.103,117
06 Feb 20238.058.128.038.128.129,735
03 Feb 20238.408.588.408.488.488,405
02 Feb 20238.628.698.558.578.5720,939
01 Feb 20238.528.648.468.648.6422,624
31 Jan 20238.098.278.098.268.2615,550
30 Jan 20238.168.167.958.018.0138,711
27 Jan 20238.568.588.478.588.5851,734
26 Jan 20238.458.558.448.508.5015,011
25 Jan 20237.667.717.627.717.715,513
24 Jan 20237.707.707.597.697.6913,746
23 Jan 20237.667.797.637.777.7733,341
20 Jan 20237.587.607.427.547.5412,092
19 Jan 20237.407.437.357.367.3632,184
18 Jan 20237.577.607.527.537.5312,445
17 Jan 20237.417.487.417.487.4821,480
13 Jan 20237.647.707.527.627.6227,132
12 Jan 20237.447.587.447.587.5815,390
11 Jan 20237.617.617.537.577.576,463
10 Jan 20237.737.737.607.737.7311,801
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...