Other US listings · XIACF · stock
Xiaomi Corporation/ADR (XIACF) stock price history
Every Other US listings trading session of Xiaomi Corporation/ADR from Mar 16, 2021 to Oct 30, 2026: 1,415 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XIACF adjusted close, 2021 to 2026
- $7.90
- All time high, 2025
- $6.32
- 52 week high, $2.52 low
- 1,415
- Daily sessions since 2021
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
XIACF key facts
- Xiaomi Corporation/ADR (XIACF) closed at $3.24 on Oct 30, 2026 on Other US listings.
- XIACF's all time high close is $7.90, set on Jun 26, 2025; its all time low close is $1.08 on Oct 24, 2022.
- XIACF's 52 week range is $2.52 to $6.32.
- XIACF returned -42.9% over the year to Oct 30, 2026 and +17.8% over five years.
- Since Mar 16, 2021 XIACF returned +0%, +0.1% a year compounded.
- XIACF's deepest drawdown was -72.2% from Jun 3, 2021 to Oct 24, 2022.
- DataCedar holds 1,415 daily sessions of XIACF history from Mar 16, 2021, adjusted for splits and dividends, served by the API under a key.
XIACF price chart, 2021 to 2026
XIACF returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | -19.0% |
| 6 months | -13.9% |
| Year to date | -36.0% |
| 1 year | -42.9% |
| 3 years | +75.1% |
| 5 years | +17.8% |
| 10 years | n/a |
| Since Mar 16, 2021 | +0.3% |
| Compound annual growth, 5.6 years | +0.1% |
XIACF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $7.90 on Jun 26, 2025
- All time low close
- $1.08 on Oct 24, 2022
- 52 week high
- $6.32 on Nov 12, 2025
- 52 week low
- $2.52 on Jun 26, 2026
- Deepest drawdown
- -72.2% from Jun 3, 2021 to Oct 24, 2022, recovered Dec 9, 2024
- Best single session
- +21.6% on Mar 16, 2022
- Worst single session
- -14.7% on Apr 7, 2025
- Volatility, 1 year annualised
- 45.1%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2024, +119%
- Worst calendar year
- 2022, -42%
XIACF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 16, 2021; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.22 | $5.40 | $2.52 | $3.24 | -36.1% | 12.1M | 209 |
| 2025 | $4.49 | $9.00 | $3.81 | $5.07 | +14.7% | 28.8M | 250 |
| 2024 | $2.03 | $4.78 | $1.51 | $4.42 | +118.8% | 30.6M | 252 |
| 2023 | $1.41 | $2.20 | $1.26 | $2.02 | +44.6% | 5.2M | 250 |
| 2022 | $2.31 | $2.48 | $1.05 | $1.40 | -41.8% | 4.9M | 251 |
| 2021 | $3.30 | $4.10 | $2.22 | $2.40 | n/a | 14.5M | 203 |
XIACF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $3.24 | +0.9% |
| September 2026 | $3.21 | -8.5% |
| August 2026 | $3.51 | -4.9% |
| July 2026 | $3.69 | +28.3% |
| June 2026 | $2.88 | -20.5% |
| May 2026 | $3.62 | -4.0% |
| April 2026 | $3.77 | -9.3% |
| March 2026 | $4.15 | -6.7% |
| February 2026 | $4.45 | -2.0% |
| January 2026 | $4.54 | -10.5% |
| December 2025 | $5.07 | -5.6% |
| November 2025 | $5.37 | -3.2% |
About the XIACF data
Daily bars. 1,415 sessions from Mar 16, 2021 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AXIACF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
XIACF share price history
