Hangzhou Xili Intelligent Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.320	8.380	8.080	8.080	7.683	1,107,859
2024-07-23	8.520	8.680	8.310	8.320	7.911	1,030,618
2024-07-22	8.480	8.570	8.350	8.540	8.120	1,308,887
2024-07-19	8.250	8.490	8.130	8.390	7.978	1,197,889
2024-07-18	8.200	8.250	7.990	8.220	7.816	1,249,406
2024-07-17	8.310	8.500	8.190	8.210	7.807	1,407,328
2024-07-16	8.480	8.610	8.300	8.440	8.025	1,344,627
2024-07-15	8.810	8.870	8.420	8.460	8.044	1,389,517
2024-07-12	8.520	8.970	8.520	8.750	8.320	1,459,055
2024-07-11	8.620	8.850	8.580	8.810	8.377	1,220,794
2024-07-10	8.960	8.960	8.480	8.500	8.082	1,353,989
2024-07-09	8.330	8.780	8.260	8.710	8.282	2,297,915
2024-07-08	7.750	8.880	7.750	8.430	8.016	2,183,597
2024-07-05	8.510	8.510	8.510	8.510	8.092	0
2024-07-04	8.850	8.930	8.470	8.510	8.092	1,521,052
2024-07-03	8.830	9.000	8.770	8.810	8.377	1,773,993
2024-07-02	11.020	11.160	10.880	10.960	8.399	2,978,274
2024-07-01	11.340	11.480	10.830	11.000	8.430	2,128,664
2024-06-28	11.100	11.500	11.100	11.340	8.690	1,571,965
2024-06-27	11.500	11.640	11.150	11.200	8.583	1,710,112
2024-06-26	11.090	11.450	10.990	11.450	8.775	1,339,840
2024-06-25	11.240	11.470	10.920	11.110	8.514	1,737,624
2024-06-24	11.630	11.720	11.170	11.170	8.560	1,594,278
2024-06-21	11.870	11.870	11.310	11.630	8.913	1,426,734
2024-06-20	11.700	12.030	11.670	11.880	9.104	1,850,748
2024-06-19	11.810	11.960	11.680	11.680	8.951	1,231,466
2024-06-18	11.610	11.920	11.610	11.730	8.989	1,397,418
2024-06-17	11.650	12.030	11.630	11.730	8.989	1,698,676
2024-06-14	11.760	12.360	11.760	11.950	9.158	2,244,783
2024-06-13	11.520	12.060	11.430	11.880	9.104	2,091,846
2024-06-12	11.110	11.590	11.110	11.480	8.798	1,879,360
2024-06-11	11.180	11.230	10.700	11.150	8.545	2,062,173
2024-06-07	10.920	11.440	10.890	11.010	8.438	2,103,655
2024-06-06	11.890	11.890	10.790	10.900	8.353	3,184,861
2024-06-05	12.330	12.670	11.700	11.720	8.982	3,179,266
2024-06-04	12.350	12.830	11.780	12.580	9.641	3,362,026
2024-06-03	12.560	12.670	12.310	12.440	9.533	2,213,250
2024-05-31	12.460	12.690	12.400	12.450	9.541	2,054,906
2024-05-30	12.740	12.880	12.420	12.530	9.602	1,587,860
2024-05-29	12.850	12.970	12.680	12.740	9.763	2,115,354
2024-05-28	12.780	12.930	12.520	12.840	9.840	2,014,128
2024-05-27	12.110	12.960	12.100	12.780	9.794	2,977,360
2024-05-24	12.160	12.450	12.100	12.180	9.334	1,636,208
2024-05-23	12.550	12.590	12.130	12.270	9.403	1,205,587
2024-05-22	12.100	12.660	12.100	12.550	9.618	1,968,444
2024-05-21	12.640	12.640	12.050	12.150	9.311	1,870,695
2024-05-20	12.080	12.860	12.080	12.650	9.694	2,988,648
2024-05-17	11.990	12.230	11.830	12.190	9.342	2,083,232
2024-05-16	12.030	12.380	11.830	11.880	9.104	1,797,712
2024-05-15	11.820	12.400	11.810	12.150	9.311	2,372,203
2024-05-14	12.010	12.350	11.770	11.830	9.066	2,398,874
2024-05-13	11.900	12.330	11.650	12.100	9.273	1,954,838
2024-05-10	11.760	12.500	11.710	12.170	9.327	3,198,388
2024-05-09	11.800	11.890	11.700	11.840	9.074	1,581,397
2024-05-08	11.800	11.840	11.620	11.670	8.943	1,583,721
2024-05-07	11.730	11.850	11.510	11.780	9.028	1,748,838
2024-05-06	11.530	11.810	11.410	11.710	8.974	2,444,334
2024-04-30	10.930	11.800	10.920	11.400	8.736	3,743,881
2024-04-29	11.110	11.280	10.740	10.930	8.376	4,083,403
2024-04-26	10.170	10.290	9.940	10.170	7.794	1,878,043

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.3000 CNY
2025-06-27	0.3000 CNY
2024-07-03	0.3600 CNY
2023-06-15	0.2100 CNY
2022-06-24	0.2300 CNY
2021-06-11	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.