UK Markets close in 5 hrs 41 mins

Xiaomi Corporation (XIACF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.5600+0.0800 (+5.41%)
At close: 03:08PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2022------
24 Jun 20221.50001.56001.50001.56001.56006,000
23 Jun 20221.48001.48001.48001.48001.48001,000
22 Jun 20221.48001.49801.45001.46001.46009,700
21 Jun 20221.46001.52001.46001.47001.470026,700
17 Jun 20221.55001.55001.48001.48001.480011,700
16 Jun 20221.47001.47001.41001.42001.420043,400
15 Jun 20221.49501.51001.47001.50001.50004,500
14 Jun 20221.47001.47001.42001.44001.440011,300
13 Jun 20221.44001.52001.44001.45501.455013,300
10 Jun 20221.52001.52001.49001.49001.490028,200
09 Jun 20221.56001.56001.53001.54001.54008,500
08 Jun 20221.58001.64001.58001.64001.640042,200
07 Jun 20221.57001.57001.55001.56001.560028,600
06 Jun 20221.57001.58001.56001.57001.570056,100
03 Jun 20221.53001.55401.53001.53001.53007,800
02 Jun 20221.52001.52001.52001.52001.52004,500
01 Jun 20221.55501.55501.52501.53001.53007,700
31 May 20221.52001.55001.52001.52501.52507,400
27 May 20221.49101.49101.48001.49001.49004,200
26 May 20221.42001.48501.41201.47501.475052,900
25 May 20221.43001.44001.42001.44001.440047,000
24 May 20221.43001.43001.40001.41001.410026,200
23 May 20221.47501.49001.46001.46901.469010,900
20 May 20221.48001.49401.46001.46001.46008,600
19 May 20221.42001.49001.40001.49001.490012,800
18 May 20221.46501.47001.42001.43001.43004,300
17 May 20221.49001.53001.48001.50001.50008,200
16 May 20221.44001.45001.41001.45001.450010,900
13 May 20221.41001.43001.41001.42301.42309,000
12 May 20221.31001.35001.28001.33901.339058,500
11 May 20221.34001.41001.34001.36501.365012,800
10 May 20221.41001.41001.32201.32201.322021,400
09 May 20221.40001.40001.33001.34001.340024,600
06 May 20221.42001.43501.39501.41401.414036,400
05 May 20221.45001.45001.41001.42001.420038,900
04 May 20221.40001.45001.40001.45001.450011,200
03 May 20221.43001.48001.43001.47001.470052,000
02 May 20221.52001.52001.48001.48001.480026,900
29 Apr 20221.48001.54001.48001.52001.520018,700
28 Apr 20221.45501.46001.45001.46001.46009,100
27 Apr 20221.44001.46001.41501.42501.42506,700
26 Apr 20221.40001.43001.36001.36001.360045,900
25 Apr 20221.43001.43001.40001.42001.420033,300
22 Apr 20221.48001.48001.45001.46001.460011,700
21 Apr 20221.51001.51001.42001.45001.450032,700
20 Apr 20221.51001.53001.51001.51001.51003,100
19 Apr 20221.47001.54501.47001.54501.545012,100
18 Apr 20221.51001.58001.51001.55501.555044,000
14 Apr 20221.61001.61001.56001.57001.57004,900
13 Apr 20221.51001.59501.51001.59001.59008,900
12 Apr 20221.60001.60001.57001.58001.580021,600
11 Apr 20221.65001.65001.59001.62001.620037,800
08 Apr 20221.70001.71501.69001.69001.690033,100
07 Apr 20221.70001.73501.70001.73501.735015,400
06 Apr 20221.75001.78001.72001.73001.730052,000
05 Apr 20221.80001.85001.80001.85001.85002,700
04 Apr 20221.88001.88001.80001.80001.800012,900
01 Apr 20221.75001.85001.75001.85001.850018,400
31 Mar 20221.81001.81001.76801.76801.76805,500
30 Mar 20221.76001.86001.76001.81001.810025,900
29 Mar 20221.78001.86001.78001.85001.85005,200
28 Mar 20221.80001.87001.80001.86001.860037,700
25 Mar 20221.79001.87001.79001.87001.87004,600
24 Mar 20221.79001.88001.79001.84501.845027,300
23 Mar 20221.88001.91001.87001.88001.8800106,700
22 Mar 20221.79001.88001.78001.86501.865037,100
21 Mar 20221.79001.79001.69001.75001.75004,200
18 Mar 20221.77001.83001.69001.79001.7900103,800
17 Mar 20221.90001.90001.73001.76001.760018,700
16 Mar 20221.74001.88001.70001.86001.860065,300
15 Mar 20221.50001.53001.47001.53001.530044,700
14 Mar 20221.65001.65001.54001.55501.5550102,500
11 Mar 20221.73501.77001.68001.68001.680029,600
10 Mar 20221.66001.72501.66001.69001.690042,200
09 Mar 20221.67001.75001.67001.75001.750015,200
08 Mar 20221.68001.71001.65001.66001.6600101,100
07 Mar 20221.75001.79601.71001.71001.710093,800
04 Mar 20221.83001.83001.74001.74001.740026,700
03 Mar 20221.89001.94001.85001.85001.850010,600
02 Mar 20221.96001.96001.87001.92301.923019,900
01 Mar 20221.88001.93001.85001.89001.890077,900
28 Feb 20221.92001.93001.85001.87501.875023,800
25 Feb 20221.85001.97001.85001.95001.95007,100
24 Feb 20221.95001.95001.85001.92001.9200102,000
23 Feb 20222.02002.02002.00002.00002.000038,400
22 Feb 20222.00502.04002.00002.00002.000043,000
18 Feb 20222.08002.08502.04002.05502.055025,700
17 Feb 20222.10002.13002.10002.10002.10003,400
16 Feb 20222.12002.12002.10002.10002.10001,100
15 Feb 20222.08002.15002.08002.12002.12008,200
14 Feb 20222.09002.09002.08002.08502.08503,500
11 Feb 20222.18002.18002.07002.10002.100034,600
10 Feb 20222.15002.18002.15002.16002.160020,700
09 Feb 20222.08002.18002.08002.16502.165029,900
08 Feb 20222.12002.12002.05002.10002.100025,100
07 Feb 20222.17002.17002.10502.12002.12003,600
04 Feb 20222.05002.18002.05002.13502.13505,300
03 Feb 20222.21002.21002.08002.15002.150031,100
02 Feb 20222.15002.20002.15002.20002.20004,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...