UK Markets closed

Xiaomi Corporation (XIACF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.3600-0.0400 (-1.67%)
At close: 03:39PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20222.45902.45902.32002.36002.360084,428
14 Jan 20222.32002.40002.32002.40002.40006,900
13 Jan 20222.46002.46002.38002.38002.38009,400
12 Jan 20222.37002.44002.36002.44002.440088,300
11 Jan 20222.25002.37002.25002.37002.370020,200
10 Jan 20222.36002.36002.34002.36002.360031,100
07 Jan 20222.36002.36002.34002.35002.350025,100
06 Jan 20222.35002.35002.32502.34002.34006,500
05 Jan 20222.38002.38002.28002.28002.280077,500
04 Jan 20222.32002.39002.32002.37002.370016,800
03 Jan 20222.31002.45502.31002.38002.380044,400
31 Dec 20212.38102.43002.38002.40002.400033,300
30 Dec 20212.32002.44002.32002.43002.4300151,600
29 Dec 20212.40002.45002.34002.34002.340036,800
28 Dec 20212.48002.48002.33002.40002.400040,900
27 Dec 20212.43002.43002.32002.34802.348062,500
23 Dec 20212.32002.39002.32002.39002.390015,800
22 Dec 20212.40002.40002.30002.35002.350059,800
21 Dec 20212.28002.38002.28002.36002.360060,600
20 Dec 20212.30002.30002.22002.25002.250027,400
17 Dec 20212.25002.40002.25002.31002.310032,400
16 Dec 20212.41002.41002.27502.27502.275031,100
15 Dec 20212.38002.38002.22002.27902.279080,900
14 Dec 20212.35002.40002.28002.34502.3450675,600
13 Dec 20212.38002.53002.38002.40002.400036,100
10 Dec 20212.46002.50002.43002.46502.465025,300
09 Dec 20212.40002.50002.40002.47502.475011,500
08 Dec 20212.40002.48002.40002.46002.460028,900
07 Dec 20212.52002.52002.45002.48002.4800122,600
06 Dec 20212.42502.48002.40002.45002.450026,300
03 Dec 20212.44002.50002.44002.45002.450088,900
02 Dec 20212.45002.53002.43002.47302.4730141,800
01 Dec 20212.41002.57002.41002.47002.470062,700
30 Nov 20212.45002.53002.45002.47002.470053,900
29 Nov 20212.52002.52002.38002.48002.4800177,300
26 Nov 20212.37002.47002.37002.41002.410035,600
24 Nov 20212.50002.51002.45002.51002.5100198,600
23 Nov 20212.70002.70002.60002.62002.620069,700
22 Nov 20212.69002.70002.64002.65502.655036,500
19 Nov 20212.70002.70002.68002.69602.6960100,400
18 Nov 20212.61002.78002.61002.68002.680069,800
17 Nov 20212.82002.86002.77002.79002.790028,700
16 Nov 20212.85002.85002.76002.78502.785017,600
15 Nov 20212.66002.83002.66002.75002.750019,700
12 Nov 20212.86002.86002.69002.73002.730046,200
11 Nov 20212.63002.74002.63002.72502.725046,400
10 Nov 20212.66002.66002.61002.64002.640028,800
09 Nov 20212.55002.70002.55002.62002.620061,100
08 Nov 20212.71002.71002.55002.63302.6330171,500
05 Nov 20212.63002.67002.62002.66002.660029,100
04 Nov 20212.75002.75002.58002.67002.670057,500
03 Nov 20212.65002.71002.63002.67002.6700114,700
02 Nov 20212.79002.79002.69002.72002.720050,900
01 Nov 20212.80002.81002.75002.76402.764030,800
29 Oct 20212.76002.78002.74002.75002.750026,500
28 Oct 20212.74002.88002.74002.81002.810033,700
27 Oct 20212.78502.86902.78502.82002.820031,500
26 Oct 20212.98002.98002.85002.87002.870039,700
25 Oct 20213.00003.00002.90002.93002.930053,100
22 Oct 20212.94502.95002.89002.90502.905045,300
21 Oct 20212.98002.98002.88002.92002.920037,100
20 Oct 20213.00003.00002.93002.95002.9500108,400
19 Oct 20212.83002.97002.83002.93002.9300106,300
18 Oct 20212.73002.77002.73002.75002.750017,900
15 Oct 20212.75002.80002.73002.74002.740042,000
14 Oct 20212.79002.82002.73002.77502.775027,900
13 Oct 20212.63002.79002.63002.79002.790010,200
12 Oct 20212.75002.80002.70002.72502.7250121,800
11 Oct 20212.70102.78002.70102.75002.750042,200
08 Oct 20212.64002.79002.64002.76002.760021,300
07 Oct 20212.73002.79002.67002.78002.780079,300
06 Oct 20212.70002.70002.60002.67002.670019,900
05 Oct 20212.59002.72002.59002.71002.710022,800
04 Oct 20212.56002.68002.56002.61002.6100250,500
01 Oct 20212.80002.80002.70002.71002.710024,200
30 Sept 20212.66002.79002.66002.75002.750034,100
29 Sept 20212.90002.90002.73002.76002.760042,600
28 Sept 20212.76502.81002.76002.81002.810037,000
27 Sept 20212.80002.87002.78002.79002.790059,000
24 Sept 20212.91002.91002.80002.82002.820080,500
23 Sept 20212.98002.98002.87002.92002.920050,300
22 Sept 20213.00003.07002.99003.03003.030049,100
21 Sept 20212.86002.98002.86002.96002.960034,400
20 Sept 20212.90002.94002.86002.87502.875056,300
17 Sept 20212.90003.00002.90002.94502.945068,700
16 Sept 20212.98002.98002.90002.92002.920066,800
15 Sept 20213.14003.14002.96002.99002.990045,300
14 Sept 20213.04803.04802.98003.01003.010098,100
13 Sept 20213.00003.08003.00003.02003.020097,800
10 Sept 20213.15003.18003.07003.08003.080028,400
09 Sept 20213.13003.14003.06003.09003.090083,600
08 Sept 20213.20003.25003.13003.13503.135030,900
07 Sept 20213.31003.31003.15003.23003.230058,600
03 Sept 20213.24003.27003.24003.27003.270035,800
02 Sept 20213.25003.30003.25003.26003.260067,800
01 Sept 20213.22003.29003.22003.28503.285045,600
31 Aug 20213.22503.30003.18003.20003.200073,000
30 Aug 20213.30003.30003.10003.24003.2400121,900
27 Aug 20213.12503.25003.12503.21003.210067,100
26 Aug 20213.25003.25003.15103.18003.1800711,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...