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
2023-07-28	12.580	12.890	12.440	12.880	9.871	1,379,512
2023-07-27	12.680	12.980	12.600	12.640	9.687	1,072,419
2023-07-26	12.750	12.880	12.600	12.680	9.717	929,899
2023-07-25	12.670	12.840	12.550	12.730	9.756	809,517
2023-07-24	12.490	12.830	12.440	12.490	9.572	912,567
2023-07-21	12.800	12.800	12.490	12.600	9.656	1,217,796
2023-07-20	13.190	13.190	12.690	12.730	9.756	1,798,089
2023-07-19	13.080	13.200	13.050	13.130	10.062	937,714
2023-07-18	13.100	13.290	12.980	13.160	10.085	1,345,186
2023-07-17	12.820	13.270	12.820	13.110	10.047	1,299,158
2023-07-14	13.070	13.160	12.880	12.940	9.917	763,776
2023-07-13	13.030	13.190	12.860	13.110	10.047	1,391,008
2023-07-12	13.060	13.170	12.900	12.900	9.886	1,129,306
2023-07-11	12.840	13.190	12.730	13.060	10.009	1,656,530
2023-07-10	13.010	13.060	12.690	12.720	9.748	996,238
2023-07-07	12.920	13.100	12.840	12.910	9.894	952,038
2023-07-06	12.990	13.280	12.920	13.000	9.963	1,085,338
2023-07-05	13.210	13.300	13.010	13.040	9.993	1,184,725
2023-07-04	13.050	13.380	12.980	13.270	10.169	1,590,104
2023-07-03	13.350	13.390	13.020	13.050	10.001	1,530,838
2023-06-30	13.390	13.390	13.130	13.230	10.139	1,385,194
2023-06-29	12.990	13.330	12.700	13.210	10.123	2,007,399
2023-06-28	12.880	13.060	12.580	12.960	9.932	2,963,587
2023-06-27	12.630	12.980	12.580	12.800	9.809	1,296,738
2023-06-26	12.780	12.940	12.550	12.690	9.725	3,174,049
2023-06-21	12.500	12.870	12.500	12.550	9.618	2,512,551
2023-06-20	12.720	12.880	12.560	12.590	9.648	1,682,010
2023-06-19	12.350	12.800	12.230	12.670	9.710	1,699,948
2023-06-16	12.280	12.560	12.190	12.360	9.472	1,404,939
2023-06-15	12.200	12.260	12.030	12.220	9.365	1,164,465
2023-06-14	12.360	12.400	12.220	12.280	9.250	947,680
2023-06-13	12.030	12.430	12.010	12.310	9.272	1,823,418
2023-06-12	11.980	12.110	11.810	12.020	9.054	771,381
2023-06-09	11.790	11.990	11.780	11.950	9.001	793,322
2023-06-08	12.070	12.250	11.850	11.900	8.964	808,324
2023-06-07	12.000	12.180	11.900	12.060	9.084	729,783
2023-06-06	12.430	12.430	11.960	12.000	9.039	1,151,787
2023-06-05	12.350	12.530	12.290	12.460	9.385	1,109,408
2023-06-02	12.390	12.520	12.330	12.350	9.303	1,029,603
2023-06-01	12.460	12.460	12.310	12.360	9.310	1,216,947
2023-05-31	12.660	12.670	12.390	12.410	9.348	998,954
2023-05-30	12.750	12.870	12.530	12.620	9.506	1,373,721
2023-05-29	12.800	12.860	12.530	12.710	9.574	1,448,714
2023-05-26	12.810	12.860	12.570	12.720	9.581	1,323,535
2023-05-25	12.810	12.980	12.670	12.810	9.649	2,008,773
2023-05-24	12.910	13.020	12.780	12.780	9.626	2,496,202
2023-05-23	12.870	13.070	12.780	12.840	9.672	2,924,252
2023-05-22	12.600	13.100	12.560	12.880	9.702	3,952,959
2023-05-19	12.790	12.790	12.510	12.600	9.491	1,965,514
2023-05-18	12.490	12.890	12.480	12.750	9.604	4,432,700
2023-05-17	11.910	12.960	11.690	12.890	9.709	7,360,050
2023-05-16	11.520	11.950	11.430	11.890	8.956	3,433,647
2023-05-15	11.340	11.540	11.270	11.520	8.677	1,256,912
2023-05-12	11.280	11.490	11.200	11.250	8.474	867,502
2023-05-11	11.300	11.390	11.150	11.350	8.549	837,279
2023-05-10	11.000	11.260	10.940	11.230	8.459	1,366,848
2023-05-09	11.110	11.300	11.000	11.040	8.316	1,779,321
2023-05-08	11.390	11.420	11.130	11.250	8.474	2,353,045
2023-05-05	11.580	11.590	11.140	11.350	8.549	2,015,080
2023-05-04	11.660	11.790	11.420	11.550	8.700	1,996,636

← NewerPage 14 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.