XIACF - Xiaomi Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20191.11001.11001.09781.11001.1100861,920
Oct 16, 20191.10001.11001.10001.11001.11004,000
Oct 15, 20191.13001.13001.11001.12501.12507,800
Oct 14, 20191.13001.14001.13001.13001.13002,626
Oct 11, 20191.14001.15001.13001.15001.15003,875
Oct 10, 20191.13001.13001.12001.13001.13003,825
Oct 09, 20191.10001.11001.10001.11001.11009,588
Oct 08, 20191.11001.12001.10001.11001.1100343,842
Oct 07, 20191.13001.14001.13001.13351.133510,325
Oct 04, 20191.13501.15001.13001.13001.130029,930
Oct 03, 20191.13001.13001.12001.12001.120018,000
Oct 02, 20191.11001.12001.11001.11001.11007,918
Oct 01, 20191.11001.13001.11001.13001.13004,229
Sep 30, 20191.12001.13001.11001.13001.130026,967
Sep 27, 20191.09001.13001.09001.10001.100021,250
Sep 26, 20191.12001.15001.12001.15001.150027,233
Sep 25, 20191.13001.14001.12001.13001.1300628,952
Sep 24, 20191.19001.21001.19001.19001.190018,805
Sep 23, 20191.18501.19001.18501.18901.18901,242
Sep 20, 20191.18101.18101.18001.18001.18003,472
Sep 19, 20191.17001.18001.17001.17351.17355,736
Sep 18, 20191.17001.18001.17001.17001.170066,455
Sep 17, 20191.15001.16001.15001.16001.16008,265
Sep 16, 20191.18001.20001.18001.20001.200011,214
Sep 13, 20191.21001.22001.20001.21001.210031,575
Sep 12, 20191.20001.24001.20001.23001.2300693,329
Sep 11, 20191.18001.20001.17901.19751.197537,708
Sep 10, 20191.18001.18001.17001.17001.17003,224
Sep 09, 20191.16501.17001.16001.17001.17007,700
Sep 06, 20191.15001.16001.15001.16001.16004,545
Sep 05, 20191.13001.15001.13001.15001.150018,378
Sep 04, 20191.09001.11001.09001.10501.105014,375
Sep 03, 20191.12001.12001.10001.11001.110018,032
Aug 30, 20191.09001.10001.08001.09001.090023,751
Aug 29, 20191.12001.12001.10001.10001.1000425,951
Aug 28, 20191.11001.12001.11001.11001.11002,991,290
Aug 27, 20191.11001.12001.11001.12001.12002,588,790
Aug 26, 20191.11001.14001.10001.11001.1100937,625
Aug 23, 20191.13501.13501.13001.13201.1320501,569
Aug 22, 20191.13001.14001.12001.14001.1400328,910
Aug 21, 20191.14401.15001.13901.13901.13907,088
Aug 20, 20191.19001.20001.16001.16001.160043,619
Aug 19, 20191.16001.17801.16001.16401.164018,384
Aug 16, 20191.15001.15001.13001.14601.14605,678
Aug 15, 20191.11001.13351.10801.10801.108023,163
Aug 14, 20191.14001.14001.11001.11001.110053,120
Aug 13, 20191.11001.17001.11001.14151.141529,150
Aug 12, 20191.15001.15001.13001.13001.130031,214
Aug 09, 20191.15001.15001.13001.15001.150010,593
Aug 08, 20191.14001.16001.14001.15201.1520299,609
Aug 07, 20191.11001.11001.09001.10001.100055,441
Aug 06, 20191.10001.11001.10001.10801.108063,242
Aug 05, 20191.14001.14001.11001.11061.110627,235
Aug 02, 20191.14001.14001.12001.12001.1200404,260
Aug 01, 20191.15651.16001.15001.16001.1600569,458
Jul 31, 20191.15751.16001.15201.15801.158018,031
Jul 30, 20191.15001.16001.15001.16001.160017,172
Jul 29, 20191.15001.17001.15001.17001.170032,344
Jul 26, 20191.16001.17001.15001.15001.150019,981
Jul 25, 20191.17401.19001.15001.19001.190015,885
Jul 24, 20191.16001.17001.16001.16001.160015,068
Jul 23, 20191.15001.18001.15001.16001.160013,035
Jul 22, 20191.15001.15001.14001.15001.150018,193
Jul 19, 20191.16001.17001.16001.16501.165057,955
Jul 18, 20191.14001.16001.14001.14121.141242,183
Jul 17, 20191.17001.17001.16001.16001.1600368,736
Jul 16, 20191.20001.20001.18001.19001.190081,764
Jul 15, 20191.20001.22001.19001.22001.2200318,729
Jul 12, 20191.22001.22001.21101.22001.22003,066,100
Jul 11, 20191.21501.21751.21001.21501.21502,853
Jul 10, 20191.24401.24401.23001.23001.23001,003
Jul 09, 20191.21001.23001.21001.23001.230019,259
Jul 08, 20191.23001.24001.23001.23001.230040,911
Jul 05, 20191.30001.30001.26001.27001.270065,569
Jul 03, 20191.28001.28001.28001.28001.28005,000
Jul 02, 20191.29501.30001.29001.29001.2900201,121
Jul 01, 20191.31001.33001.31001.31001.3100189,445
Jun 28, 20191.27001.29001.27001.29001.29006,246,202
Jun 27, 20191.27001.29001.27001.28501.28506,215,656
Jun 26, 20191.25001.27001.24001.25001.25004,404,765
Jun 25, 20191.26001.26001.24001.25001.250038,012
Jun 24, 20191.26001.28001.26001.27001.27006,009,541
Jun 21, 20191.25501.25501.25001.25501.255016,680
Jun 20, 20191.28001.28001.26001.27801.278021,445
Jun 19, 20191.26001.26001.25001.25801.258013,685
Jun 18, 20191.22501.26001.21901.24001.24005,009,994
Jun 17, 20191.23001.23001.22001.23001.230013,813
Jun 14, 20191.22501.23001.22001.22001.22005,870
Jun 13, 20191.22001.24001.22001.24001.2400105,798
Jun 12, 20191.22001.22001.21001.21501.215010,910
Jun 11, 20191.24001.25001.24001.25001.250042,030
Jun 10, 2019------
Jun 07, 20191.18751.20001.18751.19601.196039,591
Jun 06, 20191.18001.19001.17001.19001.190038,955
Jun 05, 20191.18001.20001.18001.19001.190038,597
Jun 04, 20191.17001.19001.15001.18501.1850170,102
Jun 03, 20191.17001.19001.15001.17251.172584,021
May 31, 20191.23001.23001.21001.23001.230025,990
May 30, 20191.25001.26001.24601.24751.247512,768
May 29, 20191.26001.27001.25001.27001.270025,899
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...