XIACF - Xiaomi Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20191.26001.26001.24001.24001.24001,700
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
May 28, 20191.26001.28001.26001.28001.280041,622
May 24, 20191.25001.26001.24501.26001.260024,300
May 23, 20191.26001.27301.25001.25701.2570184,382
May 22, 20191.28001.29001.27001.28801.288026,707
May 21, 20191.25001.28001.25001.27001.2700309,688
May 20, 20191.25001.27501.25001.26801.2680162,493
May 17, 20191.30001.30001.29001.30001.300020,406
May 16, 20191.33001.34001.31001.33001.330099,001
May 15, 20191.35001.38001.33001.36001.360066,176
May 14, 20191.30001.30901.28001.30901.3090146,113
May 13, 20191.34001.35001.30001.30001.300038,402
May 10, 20191.36001.37001.33001.34501.345026,743
May 09, 20191.34001.36001.31001.36001.360095,709
May 08, 20191.37001.37001.35001.35001.350068,407
May 07, 20191.38001.39001.35001.36601.3660285,404
May 06, 20191.40001.43001.40001.42501.4250102,948
May 03, 20191.50001.53001.50001.51001.510013,277
May 02, 20191.49001.52701.47001.50001.5000251,671
May 01, 20191.56001.57001.53001.53001.530094,729
Apr 30, 20191.59001.59001.53001.55001.5500261,642
Apr 29, 20191.56001.56001.53001.53751.5375182,713
Apr 26, 20191.54001.55001.53001.54001.5400174,487
Apr 25, 20191.53001.54001.52001.54001.54002,260,735
Apr 24, 20191.57001.59001.56751.56801.56801,512,670
Apr 23, 20191.56001.56001.54001.55001.55001,033,889
Apr 22, 20191.52001.53001.50001.50001.500080,220
Apr 18, 20191.51001.54001.50001.54001.5400286,848
Apr 17, 20191.52001.52001.51001.52001.5200335,029
Apr 16, 20191.50001.50001.48501.50001.5000261,656
Apr 15, 20191.49001.50001.48001.48001.4800276,486
Apr 12, 20191.48051.49001.48001.48501.485015,542
Apr 11, 20191.48001.48001.46001.47001.4700306,525
Apr 10, 20191.50201.51001.50001.51001.5100257,739
Apr 09, 20191.50001.50001.49001.50001.5000185,737
Apr 08, 20191.52001.52001.50001.51001.51002,228,116
Apr 05, 20191.50001.53001.50001.53001.530021,389
Apr 04, 20191.50001.52001.50001.51001.51003,007,574
Apr 03, 20191.53001.53001.49001.50001.50002,702,237
Apr 02, 20191.43001.45001.43001.44001.440016,412
Apr 01, 20191.44751.46001.44001.46001.460029,656
Mar 29, 20191.44001.45001.43001.45001.45002,480,817
Mar 28, 20191.43001.44001.42001.44001.440064,543
Mar 27, 20191.43001.45001.43001.45001.45002,244,959
Mar 26, 20191.41001.44001.40001.41001.410024,520
Mar 25, 20191.42001.42001.38001.39951.399567,531
Mar 22, 20191.45001.45001.42001.43001.430037,039
Mar 21, 20191.47001.47001.43001.45001.450075,527
Mar 20, 20191.51501.52001.48001.50001.5000161,317
Mar 19, 20191.55001.60001.55001.57001.5700116,221
Mar 18, 20191.50001.52001.50001.52001.5200284,615
Mar 15, 20191.48001.50001.46001.47001.47001,064,393
Mar 14, 20191.49001.49001.46001.47001.4700604,638
Mar 13, 20191.53001.53001.51001.51001.5100741,990
Mar 12, 20191.56001.56001.53001.53001.5300695,135
Mar 11, 20191.54001.54001.50001.51751.51755,964,112
Mar 08, 20191.51001.51001.47001.50201.50203,711,719
Mar 07, 20191.55001.56001.52001.52001.520036,240
Mar 06, 20191.58001.60001.57001.58001.58003,904,362
Mar 05, 20191.59001.60001.58001.59501.59506,989,440
Mar 04, 20191.51001.53001.50001.50001.50004,296,064
Mar 01, 20191.52001.52001.51001.52001.520033,430
Feb 28, 20191.54001.54001.52001.53901.53901,141,351
Feb 27, 20191.57001.57001.52001.56001.5600773,356
Feb 26, 20191.58001.58001.56001.58001.5800609,427
Feb 25, 20191.58001.59001.56001.58001.5800594,542
Feb 22, 20191.53001.53001.51001.53001.53005,106,433
Feb 21, 20191.45001.45001.43001.45001.450028,065
Feb 20, 20191.40001.42001.38001.39001.3900145,910
Feb 19, 20191.41001.44001.39001.40001.4000180,487
Feb 15, 20191.42501.47001.42501.45001.450047,583
Feb 14, 20191.49001.49001.45001.47001.470044,045
Feb 13, 20191.47001.48001.44001.46001.46001,838,563
Feb 12, 20191.37791.38001.35501.37001.3700524,253
Feb 11, 20191.34001.39001.34001.35001.3500393,676
Feb 08, 20191.31001.31001.30001.31001.3100228,280
Feb 07, 20191.35001.35001.30001.33001.330017,809
Feb 06, 20191.37001.37001.34001.34801.348077,196
Feb 05, 20191.34501.39001.34501.36001.3600176,168
Feb 04, 20191.32501.34001.32501.34001.3400224,736
Feb 01, 20191.36001.36001.32001.35001.3500259,345
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...