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
2024-01-23	11.470	11.870	11.120	11.290	8.652	2,596,362
2024-01-22	12.380	12.410	11.480	11.620	8.905	2,460,678
2024-01-19	12.810	12.810	12.350	12.350	9.464	1,740,166
2024-01-18	13.020	13.230	12.450	12.740	9.763	2,994,697
2024-01-17	13.390	13.450	13.060	13.070	10.016	1,403,737
2024-01-16	13.490	13.490	13.130	13.350	10.231	1,025,065
2024-01-15	13.350	13.350	13.350	13.350	10.231	0
2024-01-12	13.590	13.700	13.310	13.350	10.231	1,601,216
2024-01-11	13.360	13.540	13.270	13.520	10.361	1,204,696
2024-01-10	13.520	13.650	13.310	13.470	10.323	1,597,515
2024-01-09	13.460	13.740	13.440	13.570	10.399	1,546,015
2024-01-08	13.770	13.830	13.420	13.450	10.307	1,553,509
2024-01-05	13.830	13.960	13.590	13.690	10.491	1,332,452
2024-01-04	13.890	13.900	13.660	13.850	10.614	1,817,236
2024-01-03	13.760	13.920	13.660	13.840	10.606	2,028,873
2024-01-02	13.640	13.880	13.510	13.840	10.606	2,404,938
2023-12-29	13.340	13.650	13.260	13.640	10.453	1,597,244
2023-12-28	13.060	13.430	12.790	13.340	10.223	1,833,153
2023-12-27	13.000	13.050	12.760	13.010	9.970	1,587,580
2023-12-26	12.960	12.990	12.710	12.870	9.863	1,551,987
2023-12-25	12.920	13.070	12.820	13.010	9.970	1,475,983
2023-12-22	13.450	13.450	12.840	12.910	9.894	2,026,850
2023-12-21	13.220	13.320	12.820	13.270	10.169	2,160,634
2023-12-20	13.190	13.500	13.100	13.270	10.169	1,739,686
2023-12-19	13.340	13.340	12.930	13.240	10.146	2,444,296
2023-12-18	13.090	13.190	13.010	13.120	10.054	1,482,898
2023-12-15	13.280	13.390	13.050	13.150	10.077	1,197,662
2023-12-14	13.400	13.570	13.210	13.280	10.177	1,766,383
2023-12-13	13.290	13.520	13.090	13.340	10.223	2,657,594
2023-12-12	13.310	13.380	12.970	13.210	10.123	1,659,868
2023-12-11	13.050	13.410	12.900	13.280	10.177	2,232,596
2023-12-08	13.650	13.650	13.130	13.200	10.116	2,216,551
2023-12-07	13.620	13.740	13.450	13.550	10.384	1,583,972
2023-12-06	13.490	13.800	13.440	13.610	10.430	1,457,852
2023-12-05	13.690	13.920	13.460	13.500	10.346	2,118,049
2023-12-04	13.560	13.690	13.470	13.610	10.430	2,264,833
2023-12-01	13.450	13.680	13.420	13.490	10.338	1,725,012
2023-11-30	13.820	13.940	13.420	13.620	10.438	2,755,270
2023-11-29	14.000	14.190	13.800	13.920	10.668	2,237,485
2023-11-28	13.760	14.070	13.610	13.980	10.714	2,189,028
2023-11-27	13.510	13.880	13.400	13.850	10.614	2,177,091
2023-11-24	13.580	13.720	13.330	13.470	10.323	1,398,172
2023-11-23	13.430	13.660	13.400	13.640	10.453	1,457,809
2023-11-22	13.640	13.700	13.400	13.450	10.307	1,202,194
2023-11-21	13.750	13.760	13.560	13.600	10.422	1,828,219
2023-11-20	13.700	13.730	13.550	13.680	10.484	1,353,386
2023-11-17	13.500	13.690	13.500	13.600	10.422	1,305,795
2023-11-16	13.690	13.770	13.500	13.520	10.361	1,682,966
2023-11-15	13.820	13.820	13.500	13.700	10.499	2,234,271
2023-11-14	13.820	14.320	13.560	13.630	10.445	4,610,638
2023-11-13	13.430	13.920	13.350	13.840	10.606	3,546,621
2023-11-10	13.330	13.450	13.190	13.410	10.277	1,834,346
2023-11-09	13.350	13.390	13.200	13.300	10.192	1,261,969
2023-11-08	13.340	13.420	13.230	13.350	10.231	2,443,105
2023-11-07	13.330	13.410	13.130	13.330	10.215	1,673,330
2023-11-06	13.110	13.420	13.110	13.350	10.231	2,075,582
2023-11-03	13.280	13.350	13.100	13.180	10.100	2,388,990
2023-11-02	13.210	13.280	13.100	13.190	10.108	2,171,517
2023-11-01	12.920	13.290	12.880	13.240	10.146	2,850,964
2023-10-31	12.950	13.050	12.830	12.990	9.955	2,890,052

← NewerPage 12 of 21 · 1,217 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.