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
2023-04-28	11.590	11.700	11.520	11.680	8.798	1,868,744
2023-04-27	11.700	11.810	11.530	11.660	8.783	1,429,022
2023-04-26	11.560	11.960	11.560	11.670	8.790	1,469,931
2023-04-25	11.830	12.110	11.540	11.770	8.866	1,104,738
2023-04-24	12.130	12.190	11.720	11.860	8.933	898,042
2023-04-21	12.370	12.420	11.960	11.970	9.016	988,698
2023-04-20	12.510	12.590	12.230	12.370	9.318	817,590
2023-04-19	12.470	12.590	12.360	12.480	9.401	667,758
2023-04-18	12.620	12.620	12.280	12.450	9.378	992,404
2023-04-17	12.400	12.640	12.400	12.550	9.453	1,031,533
2023-04-14	12.590	12.590	12.310	12.450	9.378	1,121,173
2023-04-13	12.650	12.760	12.400	12.460	9.385	947,241
2023-04-12	12.450	12.680	12.380	12.680	9.551	1,030,840
2023-04-11	12.330	12.550	12.180	12.500	9.416	1,473,044
2023-04-10	12.400	12.680	12.240	12.300	9.265	1,439,941
2023-04-07	12.450	12.600	12.390	12.530	9.438	919,639
2023-04-06	12.560	12.600	12.350	12.380	9.325	1,575,888
2023-04-04	12.860	13.070	12.560	12.560	9.461	1,380,296
2023-04-03	12.610	13.070	12.610	13.010	9.800	1,009,911
2023-03-31	12.830	12.840	12.580	12.690	9.559	882,870
2023-03-30	12.920	13.010	12.610	12.630	9.513	1,205,796
2023-03-29	12.580	13.110	12.580	12.890	9.709	1,216,174
2023-03-28	13.250	13.260	13.050	13.110	9.875	1,228,419
2023-03-27	13.110	13.330	12.900	13.120	9.883	1,241,964
2023-03-24	13.120	13.200	13.020	13.080	9.852	832,876
2023-03-23	13.050	13.100	12.920	13.060	9.837	776,887
2023-03-22	12.850	13.070	12.810	13.030	9.815	910,342
2023-03-21	12.600	12.850	12.420	12.850	9.679	862,988
2023-03-20	12.480	12.650	12.280	12.480	9.401	1,038,043
2023-03-17	12.500	12.580	12.290	12.380	9.325	1,183,123
2023-03-16	12.650	12.860	12.340	12.350	9.303	1,162,531
2023-03-15	12.900	13.000	12.670	12.890	9.709	909,186
2023-03-14	12.940	12.940	12.510	12.660	9.536	924,541
2023-03-13	12.730	12.900	12.580	12.840	9.672	1,109,773
2023-03-10	12.830	13.070	12.820	12.840	9.672	872,577
2023-03-09	12.680	13.090	12.660	12.960	9.762	1,476,646
2023-03-08	12.470	12.740	12.180	12.660	9.536	972,872
2023-03-07	12.870	12.870	12.460	12.470	9.393	1,233,812
2023-03-06	12.840	12.990	12.640	12.740	9.596	1,655,064
2023-03-03	13.020	13.180	12.760	12.800	9.642	1,431,466
2023-03-02	13.330	13.430	12.980	13.000	9.792	1,460,475
2023-03-01	13.120	13.450	12.960	13.330	10.041	2,324,665
2023-02-28	12.990	13.380	12.900	13.190	9.935	2,421,361
2023-02-27	13.270	13.410	12.910	12.910	9.724	1,824,644
2023-02-24	13.470	13.530	13.300	13.410	10.101	1,162,939
2023-02-23	13.370	13.500	13.270	13.320	10.033	716,409
2023-02-22	13.220	13.470	13.220	13.440	10.124	1,074,996
2023-02-21	13.280	13.420	13.080	13.300	10.018	1,321,412
2023-02-20	13.140	13.200	12.840	13.130	9.890	846,561
2023-02-17	13.100	13.250	12.960	13.140	9.898	975,282
2023-02-16	13.400	13.580	13.030	13.110	9.875	2,182,401
2023-02-15	13.420	13.670	13.350	13.400	10.094	964,346
2023-02-14	13.430	13.490	13.280	13.400	10.094	999,454
2023-02-13	13.180	13.390	13.130	13.370	10.071	1,509,903
2023-02-10	13.300	13.500	13.040	13.200	9.943	1,578,968
2023-02-09	12.710	13.490	12.600	13.410	10.101	2,836,314
2023-02-08	12.860	12.860	12.670	12.730	9.589	675,294
2023-02-07	12.720	12.760	12.540	12.730	9.589	765,438
2023-02-06	12.410	12.850	12.410	12.720	9.581	1,317,420
2023-02-03	12.450	12.680	12.410	12.540	9.446	883,838

← NewerPage 15 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.