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
2023-10-30	12.800	13.050	12.560	12.950	9.924	4,479,096
2023-10-27	12.850	13.010	12.640	12.690	9.725	3,410,719
2023-10-26	12.680	12.680	12.430	12.620	9.671	1,013,512
2023-10-25	12.620	12.900	12.380	12.720	9.748	1,741,020
2023-10-24	12.300	12.670	12.090	12.590	9.648	1,839,466
2023-10-23	12.910	12.910	12.090	12.170	9.327	1,791,792
2023-10-20	12.380	12.780	12.300	12.350	9.464	1,252,094
2023-10-19	12.410	12.790	12.310	12.450	9.541	1,618,515
2023-10-18	12.720	12.720	12.380	12.390	9.495	1,313,517
2023-10-17	12.720	12.760	12.380	12.680	9.717	2,361,094
2023-10-16	12.700	12.710	12.390	12.590	9.648	1,257,620
2023-10-13	12.790	12.790	12.550	12.700	9.733	1,588,261
2023-10-12	12.800	12.800	12.520	12.710	9.740	1,606,177
2023-10-11	13.010	13.010	12.530	12.640	9.687	2,219,812
2023-10-10	13.060	13.060	12.720	12.820	9.825	1,207,808
2023-10-09	12.830	12.970	12.740	12.900	9.886	1,422,529
2023-09-28	12.590	12.940	12.550	12.880	9.871	1,725,885
2023-09-27	12.620	12.880	12.460	12.570	9.633	1,331,803
2023-09-26	12.520	12.880	12.520	12.740	9.763	1,582,917
2023-09-25	12.720	13.130	12.450	12.690	9.725	1,679,952
2023-09-22	12.340	12.620	12.210	12.600	9.656	1,206,444
2023-09-21	12.200	12.390	12.190	12.280	9.411	978,276
2023-09-20	12.280	12.580	12.270	12.350	9.464	1,028,604
2023-09-19	12.350	12.560	12.350	12.490	9.572	1,044,548
2023-09-18	12.350	12.680	12.180	12.510	9.587	989,606
2023-09-15	12.360	12.440	12.150	12.330	9.449	917,374
2023-09-14	12.680	12.680	12.260	12.430	9.526	1,037,672
2023-09-13	12.840	12.840	12.480	12.660	9.702	1,245,481
2023-09-12	12.760	12.860	12.600	12.740	9.763	1,312,051
2023-09-11	12.960	12.960	12.640	12.730	9.756	1,521,442
2023-09-08	12.700	12.930	12.700	12.900	9.886	1,606,960
2023-09-07	12.900	12.980	12.740	12.790	9.802	1,325,580
2023-09-06	12.880	12.980	12.760	12.960	9.932	1,655,671
2023-09-05	12.910	12.910	12.680	12.840	9.840	1,399,014
2023-09-04	12.790	12.870	12.650	12.810	9.817	2,057,367
2023-09-01	12.810	12.900	12.580	12.760	9.779	2,267,506
2023-08-31	12.740	12.930	12.620	12.780	9.794	2,753,106
2023-08-30	12.280	12.930	12.280	12.700	9.733	3,135,188
2023-08-29	11.630	12.350	11.630	12.300	9.426	2,715,968
2023-08-28	11.900	12.080	11.560	11.600	8.890	2,850,997
2023-08-25	11.540	11.540	11.130	11.160	8.552	1,036,275
2023-08-24	11.640	11.640	11.200	11.450	8.775	1,418,180
2023-08-23	11.520	11.790	11.430	11.540	8.844	1,199,649
2023-08-22	11.820	11.950	11.460	11.740	8.997	1,293,622
2023-08-21	11.910	12.050	11.810	11.810	9.051	969,265
2023-08-18	11.760	12.110	11.630	11.920	9.135	1,633,882
2023-08-17	11.560	11.800	11.420	11.760	9.012	1,145,889
2023-08-16	11.650	11.760	11.560	11.560	8.859	911,863
2023-08-15	11.620	11.810	11.580	11.670	8.943	1,015,498
2023-08-14	11.730	11.820	11.610	11.730	8.989	991,725
2023-08-11	11.980	11.980	11.690	11.720	8.982	995,108
2023-08-10	11.740	11.890	11.720	11.880	9.104	1,540,915
2023-08-09	11.870	11.870	11.670	11.680	8.951	1,009,688
2023-08-08	12.020	12.020	11.740	11.800	9.043	1,551,774
2023-08-07	12.080	12.120	11.810	11.900	9.120	2,267,047
2023-08-04	12.170	12.380	12.020	12.090	9.265	2,365,899
2023-08-03	12.590	12.680	12.200	12.200	9.350	2,838,777
2023-08-02	13.350	13.350	12.550	12.690	9.725	4,693,147
2023-08-01	12.690	13.620	12.540	13.300	10.192	5,260,202
2023-07-31	13.000	13.000	12.660	12.720	9.748	1,448,433

← NewerPage 13 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.