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
2022-11-02	11.280	11.630	11.280	11.590	8.730	1,720,194
2022-11-01	11.390	11.400	11.160	11.390	8.580	1,568,406
2022-10-31	10.950	11.470	10.790	11.200	8.436	2,312,252
2022-10-28	11.380	11.540	10.950	10.950	8.248	2,102,708
2022-10-27	11.340	11.750	11.220	11.250	8.474	3,408,649
2022-10-26	10.600	11.080	10.600	11.000	8.286	1,065,693
2022-10-25	10.710	10.760	10.480	10.630	8.007	1,299,189
2022-10-24	10.800	11.030	10.670	10.770	8.112	1,298,143
2022-10-21	10.930	10.960	10.750	10.880	8.195	1,027,838
2022-10-20	10.970	11.050	10.630	10.820	8.150	1,197,410
2022-10-19	11.130	11.200	10.800	10.910	8.218	2,184,410
2022-10-18	11.110	11.240	10.990	11.100	8.361	1,754,092
2022-10-17	10.600	11.110	10.510	11.030	8.308	1,625,247
2022-10-14	10.550	10.670	10.300	10.640	8.015	1,218,637
2022-10-13	10.180	10.540	10.180	10.370	7.811	1,365,039
2022-10-12	9.720	10.200	9.710	10.180	7.668	989,804
2022-10-11	9.830	9.980	9.700	9.910	7.465	1,159,778
2022-10-10	10.130	10.260	9.600	9.750	7.344	1,438,353
2022-09-30	10.400	10.540	10.100	10.120	7.623	1,657,555
2022-09-29	10.360	10.540	10.250	10.460	7.879	1,772,064
2022-09-28	10.410	10.680	10.240	10.300	7.758	2,085,674
2022-09-27	10.190	10.500	10.110	10.430	7.856	3,083,191
2022-09-26	10.820	11.050	10.160	10.350	7.796	4,352,215
2022-09-23	11.540	11.570	10.690	10.850	8.173	7,901,385
2022-09-22	10.080	12.370	10.080	11.930	8.986	10,769,889
2022-09-21	10.320	10.350	10.010	10.310	7.766	637,302
2022-09-20	10.040	10.320	10.040	10.200	7.683	885,520
2022-09-19	10.480	10.530	9.960	10.030	7.555	1,589,041
2022-09-16	10.750	10.770	10.350	10.390	7.826	826,494
2022-09-15	11.080	11.150	10.570	10.670	8.037	1,148,106
2022-09-14	11.080	11.180	10.900	11.070	8.338	893,700
2022-09-13	11.110	11.330	11.110	11.160	8.406	685,228
2022-09-09	11.600	11.850	11.250	11.270	8.489	943,128
2022-09-08	11.960	12.000	11.580	11.600	8.738	960,625
2022-09-07	11.880	12.040	11.850	11.860	8.933	704,304
2022-09-06	12.020	12.060	11.790	11.820	8.903	651,081
2022-09-05	11.880	12.080	11.660	11.860	8.933	739,442
2022-09-02	11.620	12.000	11.420	11.880	8.949	1,160,089
2022-09-01	11.630	11.730	11.420	11.490	8.655	962,332
2022-08-31	12.220	12.220	11.600	11.630	8.760	1,644,097
2022-08-30	12.020	12.400	11.900	12.110	9.122	1,405,942
2022-08-29	11.580	12.130	11.380	12.080	9.099	1,360,998
2022-08-26	11.950	12.000	11.620	11.620	8.753	741,663
2022-08-25	12.240	12.270	11.710	11.840	8.918	1,429,274
2022-08-24	12.620	12.750	12.070	12.240	9.220	1,624,377
2022-08-23	12.430	12.650	12.310	12.620	9.506	1,331,352
2022-08-22	12.430	12.680	12.280	12.440	9.370	1,309,266
2022-08-19	12.770	12.930	12.440	12.440	9.370	1,459,927
2022-08-18	12.610	12.860	12.400	12.770	9.619	1,984,339
2022-08-17	12.280	12.590	12.110	12.500	9.416	1,956,294
2022-08-16	12.230	12.370	12.220	12.220	9.205	671,959
2022-08-15	12.420	12.420	11.950	12.230	9.212	1,089,952
2022-08-12	12.350	12.660	12.120	12.130	9.137	1,792,101
2022-08-11	12.100	12.890	12.100	12.350	9.303	2,203,807
2022-08-10	12.020	12.300	11.820	12.180	9.175	1,902,146
2022-08-09	11.620	12.100	11.550	11.960	9.009	2,383,761
2022-08-08	11.600	11.660	11.430	11.610	8.745	965,427
2022-08-05	11.500	11.520	11.310	11.480	8.647	887,510
2022-08-04	11.300	11.580	11.240	11.440	8.617	825,518
2022-08-03	11.380	11.510	11.080	11.100	8.361	951,084

← NewerPage 17 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.