Singapore markets open in 39 minutes

Xiaomi Corporation (XIACY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.57-0.07 (-0.81%)
At close: 03:30PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Jan 20237.667.817.667.737.73107,403
06 Jan 20237.427.427.187.247.241,731
05 Jan 20237.417.457.367.437.4313,392
04 Jan 20237.307.467.307.447.4414,427
03 Jan 20236.997.196.997.107.1032,812
30 Dec 20226.946.946.876.886.882,818
29 Dec 20226.997.046.926.966.9616,809
28 Dec 20227.087.086.936.936.9310,684
27 Dec 20226.817.056.817.057.0519,759
23 Dec 20226.777.006.756.886.883,480
22 Dec 20226.836.886.636.776.7723,471
21 Dec 20226.716.856.696.816.8143,277
20 Dec 20226.706.806.706.716.7132,053
19 Dec 20226.957.016.796.836.834,786
16 Dec 20226.997.136.937.137.138,680
15 Dec 20227.117.176.937.007.0016,645
14 Dec 20227.107.217.107.177.177,446
13 Dec 20227.177.327.117.117.1119,991
12 Dec 20227.167.167.047.167.1610,044
09 Dec 20227.207.247.147.157.1529,794
08 Dec 20227.067.137.037.107.107,444
07 Dec 20226.796.976.786.936.9349,534
06 Dec 20227.177.207.137.137.1328,138
05 Dec 20227.257.257.067.087.0821,926
02 Dec 20226.446.666.416.626.6238,015
01 Dec 20226.706.766.616.766.7615,197
30 Nov 20226.506.786.506.786.7827,660
29 Nov 20226.156.336.156.246.244,954
28 Nov 20226.006.055.916.026.0219,863
25 Nov 20226.066.065.946.006.002,745
23 Nov 20226.406.406.136.246.243,021
22 Nov 20226.286.316.206.206.205,123
21 Nov 20226.376.376.286.356.355,510
18 Nov 20226.526.606.426.456.4511,414
17 Nov 20226.566.636.566.606.6082,125
16 Nov 20226.666.676.566.596.596,701
15 Nov 20226.907.036.856.916.9161,791
14 Nov 20226.566.656.566.606.607,206
11 Nov 20226.576.666.496.566.5612,402
10 Nov 20226.456.606.456.606.6016,073
09 Nov 20226.276.336.246.246.245,249
08 Nov 20226.346.486.346.446.4452,818
07 Nov 20226.486.486.386.476.4723,201
04 Nov 20226.126.266.086.226.224,887
03 Nov 20225.725.855.725.805.8025,346
02 Nov 20225.905.905.735.905.9036,574
01 Nov 20225.865.865.725.725.7219,924
31 Oct 20225.495.635.495.635.6313,829
28 Oct 20225.535.575.515.515.5110,902
27 Oct 20225.745.865.745.785.787,004
26 Oct 20225.675.975.675.915.9123,011
25 Oct 20225.635.695.545.695.6924,131
24 Oct 20225.485.485.205.365.3627,496
21 Oct 20225.885.935.805.915.917,160
20 Oct 20225.795.905.755.775.7719,473
19 Oct 20225.745.745.555.555.559,301
18 Oct 20225.715.815.655.805.8014,894
17 Oct 20225.445.685.445.685.6831,110
14 Oct 20225.475.525.355.435.437,000
13 Oct 20225.415.515.315.505.508,570
12 Oct 20225.445.515.415.505.5016,570
11 Oct 20225.605.605.485.505.506,786
10 Oct 20225.655.735.605.605.604,395
07 Oct 20225.755.755.655.655.653,291
06 Oct 20225.915.915.875.875.878,454
05 Oct 20225.995.995.885.905.9017,071
04 Oct 20225.715.945.715.905.9013,712
03 Oct 20225.525.705.525.635.637,109
30 Sept 20225.555.725.555.585.584,721
29 Sept 20225.705.745.595.695.6914,128
28 Sept 20225.926.095.926.016.012,880
27 Sept 20225.966.105.966.006.0013,548
26 Sept 20226.156.156.016.016.018,854
23 Sept 20226.016.035.905.905.9013,334
22 Sept 20226.136.156.056.076.075,225
21 Sept 20226.176.246.136.136.1324,785
20 Sept 20226.306.366.306.366.367,314
19 Sept 20226.406.406.366.386.389,523
16 Sept 20226.496.496.436.436.4315,851
15 Sept 20226.596.636.556.556.557,181
14 Sept 20226.556.636.556.586.5822,665
13 Sept 20226.746.756.656.656.652,739
12 Sept 20226.866.866.826.826.829,563
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...