UK markets closed

Xiaomi Corporation (XIACF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.2300+0.0100 (+0.82%)
As of 01:42PM EDT. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20221.15001.23001.15001.23001.230042,669
05 Oct 20221.19601.22001.19001.22001.22001,000
04 Oct 20221.19001.20001.17001.20001.200033,200
03 Oct 20221.10001.15001.10001.15001.150012,700
30 Sept 20221.11001.14501.11001.14501.14501,100
29 Sept 20221.16001.16001.13501.14001.14009,700
28 Sept 20221.21001.23001.21001.23001.23003,700
27 Sept 20221.21001.21001.21001.21001.2100-
26 Sept 20221.25001.25001.21001.21001.210013,600
23 Sept 20221.24001.24001.18901.21001.210014,000
22 Sept 20221.25001.25001.22001.23501.23505,900
21 Sept 20221.26001.27001.23001.25001.250010,400
20 Sept 20221.28001.29001.25001.27001.270064,600
19 Sept 20221.27501.30001.27501.30001.300013,400
16 Sept 20221.32001.32501.32001.32501.32502,700
15 Sept 20221.34001.34001.30001.32701.32707,000
14 Sept 20221.35001.35001.35001.35001.3500-
13 Sept 20221.36001.42001.35001.35001.35006,400
12 Sept 20221.36001.38001.35501.36301.36307,800
09 Sept 20221.36001.36001.36001.36001.3600-
08 Sept 20221.35001.37301.35001.36001.360013,200
07 Sept 20221.37001.39001.37001.37001.37007,500
06 Sept 20221.39001.40001.37001.37501.37508,000
02 Sept 20221.46001.46001.41501.42001.420011,800
01 Sept 20221.44001.46501.40001.46301.46301,800
31 Aug 20221.42001.51001.42001.51001.5100900
30 Aug 20221.45001.45001.42001.42001.42003,700
29 Aug 20221.47001.48501.47001.47001.47002,900
26 Aug 20221.46501.46501.46501.46501.4650-
25 Aug 20221.46501.46501.46501.46501.4650100
24 Aug 20221.39001.42501.39001.42001.420013,400
23 Aug 20221.41401.41401.39001.39001.39009,700
22 Aug 20221.43001.44001.39001.39001.390036,700
19 Aug 20221.45001.45001.38001.38001.380018,300
18 Aug 20221.50001.50001.48001.48701.487012,800
17 Aug 20221.48101.53001.48001.49501.49507,200
16 Aug 20221.44001.51501.44001.51001.51004,600
15 Aug 20221.48001.54001.48001.53001.530012,300
12 Aug 20221.48001.55001.48001.51001.510012,700
11 Aug 20221.50001.57501.50001.57501.57502,400
10 Aug 20221.50001.50001.47001.48001.48007,700
09 Aug 20221.50001.51001.50001.51001.51006,700
08 Aug 20221.52001.53001.50001.50001.50002,500
05 Aug 20221.48001.48101.48001.48101.48103,100
04 Aug 20221.56001.56001.54001.54001.540021,200
03 Aug 20221.47501.50001.47501.50001.500018,900
02 Aug 20221.51001.52001.48001.48601.48607,300
01 Aug 20221.56001.56001.50001.52501.525022,800
29 Jul 20221.61001.61001.56001.56501.565012,700
28 Jul 20221.65501.66501.63201.66501.66504,000
27 Jul 20221.59001.63001.57801.63001.630013,200
26 Jul 20221.62001.62001.62001.62001.6200600
25 Jul 20221.69001.69001.63401.64001.640011,500
22 Jul 20221.61501.66001.61501.66001.66001,600
21 Jul 20221.64001.69001.64001.69001.69006,100
20 Jul 20221.65001.65001.64001.64801.64801,700
19 Jul 20221.68001.71001.66801.70001.700017,100
18 Jul 20221.60001.60001.60001.60001.6000-
15 Jul 20221.55001.60001.55001.60001.60001,400
14 Jul 20221.59001.59001.58001.59001.590080,100
13 Jul 20221.60701.61201.60701.61201.6120400
12 Jul 20221.56001.63201.56001.61001.610015,300
11 Jul 20221.65001.65001.62001.64501.645012,200
08 Jul 20221.71001.71001.70001.71001.71006,900
07 Jul 20221.66001.74301.66001.71401.714012,100
06 Jul 20221.73001.73001.66001.67701.677016,900
05 Jul 20221.73001.73001.62001.72001.720013,900
01 Jul 20221.73501.73501.70001.72101.72105,800
30 Jun 20221.79001.79001.71001.74101.741016,200
29 Jun 20221.79001.80001.75001.80001.800015,900
28 Jun 20221.80001.82501.79001.79501.795016,200
27 Jun 20221.70001.77001.70001.76001.760049,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...