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
2024-04-25	9.940	10.280	9.820	10.170	7.794	1,292,880
2024-04-24	9.520	10.000	9.520	9.940	7.618	1,405,766
2024-04-23	9.520	9.800	9.480	9.620	7.372	1,259,436
2024-04-22	9.650	9.700	9.130	9.480	7.265	1,182,415
2024-04-19	9.550	9.730	9.380	9.590	7.349	1,214,332
2024-04-18	9.610	9.760	9.420	9.510	7.288	1,506,720
2024-04-17	8.940	9.950	8.920	9.700	7.434	2,982,386
2024-04-16	9.650	9.650	8.610	8.660	6.637	3,656,619
2024-04-15	10.270	10.280	9.480	9.670	7.411	2,493,577
2024-04-12	10.400	10.680	10.190	10.210	7.824	1,706,626
2024-04-11	10.150	10.520	10.090	10.300	7.893	1,286,703
2024-04-10	10.520	10.580	10.030	10.170	7.794	1,706,655
2024-04-09	10.250	10.520	10.190	10.490	8.039	1,485,648
2024-04-08	10.940	10.990	10.160	10.230	7.840	2,181,003
2024-04-03	10.930	11.060	10.810	11.000	8.430	1,204,173
2024-04-02	10.940	11.040	10.820	10.930	8.376	1,246,627
2024-04-01	10.680	10.880	10.510	10.880	8.338	1,427,685
2024-03-29	10.570	10.570	10.220	10.540	8.077	758,241
2024-03-28	9.950	10.540	9.950	10.330	7.916	1,394,367
2024-03-27	10.290	10.380	9.980	10.000	7.663	1,095,898
2024-03-26	10.390	10.390	10.120	10.280	7.878	1,382,923
2024-03-25	10.620	10.700	10.350	10.350	7.932	1,991,552
2024-03-22	10.980	10.980	10.430	10.560	8.093	1,933,082
2024-03-21	10.720	10.940	10.540	10.820	8.292	1,846,059
2024-03-20	10.710	10.760	10.580	10.710	8.208	2,026,158
2024-03-19	10.600	10.760	10.450	10.700	8.200	2,335,084
2024-03-18	10.300	10.560	10.230	10.540	8.077	2,981,407
2024-03-15	9.990	10.280	9.840	10.230	7.840	2,016,399
2024-03-14	10.130	10.250	9.880	10.080	7.725	1,941,964
2024-03-13	10.120	10.260	10.010	10.130	7.763	2,152,257
2024-03-12	9.890	10.180	9.790	10.090	7.732	3,116,682
2024-03-11	9.620	10.030	9.520	9.870	7.564	3,560,545
2024-03-08	9.640	9.710	9.420	9.620	7.372	1,421,560
2024-03-07	9.640	9.850	9.460	9.580	7.342	2,001,998
2024-03-06	9.340	9.790	9.340	9.630	7.380	1,501,044
2024-03-05	9.740	9.740	9.320	9.410	7.211	2,014,288
2024-03-04	9.790	9.850	9.480	9.740	7.464	2,856,012
2024-03-01	9.640	9.850	9.500	9.740	7.464	3,755,564
2024-02-29	9.010	9.690	8.950	9.640	7.388	3,493,214
2024-02-28	10.270	10.380	9.120	9.140	7.004	6,624,706
2024-02-27	9.980	10.250	9.800	10.220	7.832	3,285,326
2024-02-26	9.900	10.240	9.720	9.930	7.610	4,064,422
2024-02-23	9.310	9.840	9.300	9.750	7.472	4,407,998
2024-02-22	9.070	9.340	8.970	9.300	7.127	3,971,404
2024-02-21	8.610	9.350	8.540	8.960	6.867	4,985,088
2024-02-20	8.600	8.730	8.330	8.670	6.644	3,379,009
2024-02-19	8.600	9.070	8.330	8.590	6.583	6,512,839
2024-02-08	7.200	8.540	6.980	8.540	6.545	7,072,461
2024-02-07	7.600	7.670	6.820	7.120	5.456	5,231,640
2024-02-06	7.550	8.170	6.620	7.750	5.939	6,295,818
2024-02-05	9.000	9.070	7.580	7.830	6.001	4,310,632
2024-02-02	9.910	10.090	8.780	9.080	6.959	3,367,689
2024-02-01	10.120	10.270	9.580	9.940	7.618	2,422,264
2024-01-31	10.880	10.880	10.030	10.140	7.771	2,538,466
2024-01-30	11.580	11.580	10.690	10.830	8.300	2,406,109
2024-01-29	12.010	12.050	11.330	11.400	8.736	2,309,928
2024-01-26	12.080	12.230	11.690	11.760	9.012	2,694,836
2024-01-25	11.400	12.010	11.280	11.960	9.166	2,404,562
2024-01-24	11.420	11.710	10.910	11.330	8.683	2,312,474
2024-01-23	11.470	11.870	11.120	11.290	8.652	2,596,362

← NewerPage 11 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.