Singapore markets close in 6 hours 39 minutes

Xiaomi Corporation (XIACY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.35+0.34 (+4.85%)
At close: 03:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 20227.017.417.017.357.3534,980
25 May 20227.017.107.017.017.013,960
24 May 20227.027.176.927.027.024,255
23 May 20227.287.317.247.317.318,505
20 May 20227.507.507.217.247.248,204
19 May 20227.127.267.087.207.2012,223
18 May 20227.337.417.097.157.1552,948
17 May 20227.427.647.257.457.4539,932
16 May 20227.107.197.057.107.1048,033
13 May 20226.957.136.957.107.1028,739
12 May 20226.706.706.416.456.4545,488
11 May 20226.757.046.756.826.826,058
10 May 20226.806.956.706.726.7210,368
09 May 20226.906.906.616.776.7758,908
06 May 20227.007.076.856.916.9151,308
05 May 20227.257.276.886.946.9438,967
04 May 20227.087.247.087.247.241,418
03 May 20227.357.397.347.397.394,824
02 May 20227.357.537.327.397.3912,869
29 Apr 20227.687.747.547.547.54111,046
28 Apr 20227.127.207.087.107.103,893
27 Apr 20227.067.277.067.117.11123,720
26 Apr 20226.836.846.766.786.7816,092
25 Apr 20227.007.106.967.057.0515,991
22 Apr 20227.327.387.207.297.2938,882
21 Apr 20227.297.507.087.087.0859,267
20 Apr 20227.607.687.567.597.5910,936
19 Apr 20227.697.827.587.737.735,631
18 Apr 20227.807.877.677.877.874,939
14 Apr 20227.857.867.797.807.801,537
13 Apr 20227.927.957.877.937.932,696
12 Apr 20228.168.167.807.887.8821,448
11 Apr 20228.188.248.008.008.0046,433
08 Apr 20228.598.598.318.498.4916,006
07 Apr 20228.808.808.438.438.4311,298
06 Apr 20228.758.838.528.838.8327,811
05 Apr 20228.959.058.758.758.7528,268
04 Apr 20228.759.108.759.029.0234,685
01 Apr 20228.679.028.678.938.9337,508
31 Mar 20229.079.078.688.728.7212,332
30 Mar 20229.059.099.009.079.0710,668
29 Mar 20229.039.269.039.209.2010,622
28 Mar 20229.469.469.069.339.3317,709
25 Mar 20229.249.359.249.359.356,271
24 Mar 20229.509.509.059.249.24782,420
23 Mar 20229.339.489.209.409.40173,586
22 Mar 20229.229.399.199.279.2778,370
21 Mar 20228.268.678.268.578.5711,957
18 Mar 20228.268.978.268.908.9025,488
17 Mar 20229.259.258.608.698.6926,821
16 Mar 20228.709.308.559.309.3045,649
15 Mar 20227.597.597.327.567.5635,958
14 Mar 20228.008.007.617.697.6942,268
11 Mar 20228.578.578.338.338.3342,376
10 Mar 20228.658.698.358.368.3619,441
09 Mar 20228.508.748.508.748.7415,065
08 Mar 20228.458.458.248.298.2919,280
07 Mar 20228.728.738.578.618.615,530
04 Mar 20229.059.058.658.728.7210,674
03 Mar 20229.409.409.199.229.222,318
02 Mar 20229.509.509.399.479.4715,263
01 Mar 20229.589.589.209.289.2830,287
28 Feb 20229.499.559.199.559.556,484
25 Feb 20229.389.599.389.599.598,123
24 Feb 20229.589.669.169.499.4948,133
23 Feb 202210.0210.049.859.879.877,120
22 Feb 202210.0010.109.919.989.9816,096
18 Feb 202210.3510.3510.1610.1610.166,916
17 Feb 202210.6010.6510.3510.3710.3720,281
16 Feb 202210.7810.7810.5510.6410.6411,588
15 Feb 202210.5010.5610.4510.5510.5519,089
14 Feb 202210.0210.5710.0210.3210.32277,695
11 Feb 202210.6010.6010.4310.5010.50102,322
10 Feb 202210.8510.9510.6910.6910.6912,812
09 Feb 202210.7010.8510.6510.8510.8517,934
08 Feb 202210.4010.4010.1510.3510.3521,138
07 Feb 202210.1010.7610.1010.4210.429,795
04 Feb 202210.6710.7410.5510.6810.68107,358
03 Feb 202210.9010.9010.6510.6610.664,786
02 Feb 202210.5910.8810.5910.8810.8810,654
01 Feb 202211.0011.0010.7310.9110.918,131
31 Jan 202210.8410.8410.6110.7310.738,089
28 Jan 202210.5010.5010.2710.4010.4021,594
27 Jan 202211.0011.0010.5510.5910.598,339
26 Jan 202211.2511.3011.1511.3011.304,987
25 Jan 202211.3011.3511.1611.2311.2313,559
24 Jan 202211.5911.5911.0811.3211.3232,328
21 Jan 202212.0012.1111.8411.8411.8437,328
20 Jan 202212.5012.5012.0112.0112.0154,977
19 Jan 202211.6412.0011.6411.8611.8681,328
18 Jan 202211.8311.9511.6211.7711.77199,076
14 Jan 202211.8012.0911.8011.9111.919,074
13 Jan 202212.3612.3611.7211.7811.7815,980
12 Jan 202211.8512.0711.8512.0512.0521,035
11 Jan 202211.2811.8511.2811.8011.8018,618
10 Jan 202211.6811.8711.5511.7011.7024,939
07 Jan 202212.0012.0011.6011.6811.683,976
06 Jan 202211.6811.6811.3111.6011.604,881
05 Jan 202211.5911.6511.3011.3011.3010,587
04 Jan 202211.7611.8511.7511.8511.856,901
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...