UK markets open in 2 hours 52 minutes

Xiaomi Corporation (XIACY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.61+0.01 (+0.07%)
At close: 03:59PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202410.6110.6110.4510.6110.6186,780
24 Apr 202410.5110.6010.5010.6010.6077,443
23 Apr 202410.4010.4010.3010.3910.3972,324
22 Apr 202410.1010.1710.0010.1210.1293,787
19 Apr 202410.2010.3010.0510.1310.1380,058
18 Apr 202410.4010.4910.3310.4610.46147,773
17 Apr 202410.3810.3810.2110.2810.28126,949
16 Apr 202410.2010.2010.0410.1010.10104,767
15 Apr 202410.5210.5510.3410.3810.38131,221
12 Apr 202410.5010.5010.2010.2310.23136,216
11 Apr 202410.2510.2810.1010.2310.23682,557
10 Apr 202410.1010.129.959.999.99110,334
09 Apr 202410.1610.2910.1110.2510.25216,377
08 Apr 20249.949.949.869.919.91177,079
05 Apr 20249.8710.059.859.939.93254,486
04 Apr 202410.0410.379.9910.0110.01483,736
03 Apr 20249.9810.209.8910.0010.00428,963
02 Apr 202410.4410.4710.2610.3910.391,119,712
01 Apr 202411.2511.3510.6010.8210.821,191,311
28 Mar 20249.9010.699.7010.6210.621,802,537
27 Mar 20249.489.489.419.479.4781,374
26 Mar 20249.739.759.629.679.6782,481
25 Mar 20249.569.579.379.499.4950,211
22 Mar 20249.389.459.369.379.3737,522
21 Mar 20249.289.319.279.299.2928,231
20 Mar 20249.259.339.209.289.2839,113
19 Mar 20249.629.729.399.559.55107,326
18 Mar 20249.729.739.459.589.58181,313
15 Mar 20249.289.289.139.269.2624,437
14 Mar 20249.309.459.209.279.2747,197
13 Mar 20249.509.549.389.529.5275,911
12 Mar 20249.319.509.319.489.48147,908
11 Mar 20248.408.598.408.568.5655,204
08 Mar 20248.238.368.238.308.30113,189
07 Mar 20248.208.208.108.138.1317,441
06 Mar 20248.378.388.248.388.3836,735
05 Mar 20248.158.158.078.118.1167,439
04 Mar 20248.518.708.338.408.4020,506
01 Mar 20248.358.558.358.498.4933,270
29 Feb 20248.308.508.308.418.4188,035
28 Feb 20248.408.408.248.258.25115,846
27 Feb 20248.518.668.508.578.5788,255
26 Feb 20248.308.408.278.328.3233,187
23 Feb 20248.458.458.338.388.3824,223
22 Feb 20248.458.558.408.428.4228,749
21 Feb 20248.548.558.468.528.5247,824
20 Feb 20248.488.488.158.208.2034,491
16 Feb 20248.538.568.498.558.5542,204
15 Feb 20248.058.107.908.088.0840,875
14 Feb 20247.908.027.908.018.0158,075
13 Feb 20248.008.037.878.008.0033,586
12 Feb 20247.938.107.938.038.0341,094
09 Feb 20247.977.977.877.887.8823,197
08 Feb 20247.968.027.907.977.9751,119
07 Feb 20248.108.107.948.048.0463,386
06 Feb 20248.128.248.128.208.2053,327
05 Feb 20247.617.797.617.707.7050,527
02 Feb 20247.707.727.637.717.7134,456
01 Feb 20247.807.917.777.877.8744,960
31 Jan 20248.008.007.757.837.8366,394
30 Jan 20248.168.188.108.128.1217,706
29 Jan 20248.478.478.238.298.2993,056
26 Jan 20248.448.478.378.448.4416,874
25 Jan 20248.808.808.638.698.6934,354
24 Jan 20248.878.878.758.778.7737,256
23 Jan 20248.458.558.458.548.5437,968
22 Jan 20248.298.338.268.328.3249,167
19 Jan 20248.448.508.308.488.4826,989
18 Jan 20248.438.558.428.498.49135,126
17 Jan 20248.308.378.288.378.3798,092
16 Jan 20248.778.818.678.698.6946,808
12 Jan 20249.179.179.009.129.128,665
11 Jan 20249.209.249.069.249.2421,573
10 Jan 20248.959.018.918.958.9523,334
09 Jan 20249.029.119.029.079.0734,824
08 Jan 20249.229.269.149.259.2531,979
05 Jan 20249.529.589.509.539.5319,130
04 Jan 20249.679.679.559.579.5731,376
03 Jan 20249.579.629.449.559.5548,761
02 Jan 20249.899.899.779.809.8052,217
29 Dec 20239.8510.339.8510.0210.02111,096
28 Dec 202310.3810.4510.3210.3910.39165,870
27 Dec 202310.5810.5810.2610.4010.4031,659
26 Dec 202310.2010.2010.0010.1210.1255,259
22 Dec 20239.9710.209.9210.2010.2014,180
21 Dec 202310.1910.2010.1010.1810.18139,125
20 Dec 202310.3010.3010.1310.1410.1424,560
19 Dec 202310.4510.4510.3510.4310.4348,792
18 Dec 202310.2210.2210.0610.1110.1136,503
15 Dec 202310.2910.2910.1410.1710.1750,463
14 Dec 20239.8810.359.8810.3410.3419,480
13 Dec 20239.999.999.839.909.9023,518
12 Dec 20239.409.649.409.619.6132,582
11 Dec 20239.109.349.109.309.3035,333
08 Dec 20239.189.339.189.269.2633,377
07 Dec 20239.669.669.339.399.3925,478
06 Dec 20239.189.509.189.419.4117,615
05 Dec 20239.669.669.329.459.4547,144
04 Dec 20239.709.709.609.669.6631,171
01 Dec 20239.709.719.509.719.71371,411
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...