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
2023-02-02	12.680	12.680	12.450	12.500	9.416	983,893
2023-02-01	12.170	12.680	12.070	12.600	9.491	2,100,259
2023-01-31	12.040	12.280	12.000	12.160	9.159	899,755
2023-01-30	11.980	12.190	11.960	12.070	9.092	1,937,889
2023-01-20	11.740	11.980	11.720	11.870	8.941	816,416
2023-01-19	11.640	11.980	11.640	11.800	8.888	936,310
2023-01-18	11.800	11.860	11.650	11.760	8.858	559,926
2023-01-17	11.720	12.070	11.680	11.790	8.881	927,912
2023-01-16	11.320	11.870	11.320	11.820	8.903	1,454,018
2023-01-13	11.350	11.470	11.260	11.370	8.564	647,598
2023-01-12	11.180	11.560	11.170	11.430	8.610	928,851
2023-01-11	11.350	11.350	11.100	11.100	8.361	545,727
2023-01-10	11.240	11.520	11.080	11.320	8.527	607,879
2023-01-09	11.330	11.480	11.290	11.440	8.617	689,560
2023-01-06	11.250	11.490	11.250	11.300	8.512	978,178
2023-01-05	11.090	11.380	11.030	11.340	8.542	837,808
2023-01-04	11.060	11.270	10.880	11.160	8.406	1,279,347
2023-01-03	10.400	11.020	10.310	10.950	8.248	1,423,860
2022-12-30	10.580	10.590	10.410	10.460	7.879	533,988
2022-12-29	10.650	10.770	10.450	10.490	7.902	659,844
2022-12-28	10.600	10.770	10.520	10.630	8.007	650,854
2022-12-27	10.680	10.840	10.550	10.760	8.105	733,272
2022-12-26	10.430	10.650	10.420	10.650	8.022	1,021,370
2022-12-23	10.480	10.590	10.290	10.470	7.886	635,835
2022-12-22	10.700	10.760	10.330	10.360	7.804	828,723
2022-12-21	10.760	10.890	10.610	10.680	8.045	763,465
2022-12-20	10.650	10.930	10.640	10.890	8.203	662,822
2022-12-19	10.990	11.150	10.660	10.710	8.067	762,510
2022-12-16	11.150	11.190	10.860	10.900	8.210	776,488
2022-12-15	11.080	11.300	11.010	11.270	8.489	563,331
2022-12-14	11.350	11.400	11.060	11.090	8.354	773,967
2022-12-13	11.400	11.490	11.180	11.240	8.467	666,984
2022-12-12	11.300	11.470	11.210	11.440	8.617	743,745
2022-12-09	11.510	11.520	11.300	11.330	8.534	680,894
2022-12-08	11.580	11.680	11.370	11.380	8.572	1,089,709
2022-12-07	11.760	11.930	11.520	11.560	8.707	1,523,269
2022-12-06	11.900	11.930	11.740	11.800	8.888	1,006,554
2022-12-05	11.910	12.030	11.760	11.850	8.926	1,363,712
2022-12-02	11.650	11.960	11.560	11.890	8.956	1,253,989
2022-12-01	11.530	11.850	11.530	11.640	8.768	1,299,085
2022-11-30	11.640	11.750	11.580	11.580	8.723	807,370
2022-11-29	11.870	11.870	11.560	11.670	8.790	1,246,179
2022-11-28	11.490	11.850	11.410	11.690	8.805	1,365,721
2022-11-25	11.970	11.990	11.560	11.600	8.738	1,137,688
2022-11-24	11.570	11.960	11.570	11.860	8.933	1,181,553
2022-11-23	11.850	11.850	11.370	11.570	8.715	1,067,733
2022-11-22	11.930	12.090	11.690	11.740	8.843	1,478,488
2022-11-21	11.930	12.070	11.860	11.980	9.024	1,151,304
2022-11-18	12.040	12.250	11.860	11.860	8.933	1,669,604
2022-11-17	11.620	12.310	11.510	12.190	9.182	2,657,362
2022-11-16	11.710	11.770	11.550	11.660	8.783	758,968
2022-11-15	11.480	11.650	11.450	11.650	8.775	1,127,443
2022-11-14	11.760	11.760	11.440	11.450	8.625	1,207,179
2022-11-11	11.750	11.850	11.600	11.610	8.745	1,795,897
2022-11-10	11.790	11.880	11.550	11.570	8.715	1,032,925
2022-11-09	11.700	11.780	11.620	11.670	8.790	1,133,721
2022-11-08	11.720	11.790	11.570	11.660	8.783	938,786
2022-11-07	11.810	11.980	11.710	11.830	8.911	1,510,657
2022-11-04	11.770	11.980	11.660	11.800	8.888	1,277,533
2022-11-03	11.310	11.860	11.310	11.770	8.866	2,033,851

← NewerPage 16 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.