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
2022-08-02	11.770	11.770	11.100	11.280	8.497	1,138,836
2022-08-01	11.890	11.890	11.660	11.760	8.858	838,544
2022-07-29	11.580	11.920	11.410	11.780	8.873	1,668,679
2022-07-28	11.450	11.540	11.300	11.470	8.640	730,207
2022-07-27	11.430	11.440	11.230	11.370	8.564	519,417
2022-07-26	11.390	11.400	11.130	11.370	8.564	501,894
2022-07-25	11.600	11.600	11.250	11.300	8.512	918,964
2022-07-22	11.750	11.940	11.430	11.510	8.670	1,035,454
2022-07-21	11.630	11.820	11.460	11.650	8.775	1,847,553
2022-07-20	11.510	11.680	11.310	11.450	8.625	1,387,272
2022-07-19	11.580	11.580	11.230	11.310	8.519	1,515,174
2022-07-18	11.470	11.490	11.180	11.430	8.610	2,094,822
2022-07-15	10.820	11.280	10.770	11.110	8.369	2,076,612
2022-07-14	10.650	11.050	10.650	10.960	8.256	1,432,868
2022-07-13	10.510	10.750	10.510	10.690	8.052	746,305
2022-07-12	10.790	10.790	10.540	10.580	7.969	795,470
2022-07-11	10.700	10.810	10.510	10.630	8.007	949,843
2022-07-08	10.650	10.990	10.650	10.690	8.052	1,451,754
2022-07-07	10.480	10.650	10.420	10.600	7.984	724,983
2022-07-06	10.460	10.600	10.420	10.590	7.977	875,630
2022-07-05	10.590	10.790	10.440	10.540	7.939	1,739,772
2022-07-04	10.960	11.010	10.540	10.670	8.037	3,259,225
2022-07-01	12.200	12.200	10.900	11.080	8.346	7,508,720
2022-06-30	10.920	12.360	10.830	11.820	8.903	9,012,835
2022-06-29	11.110	11.110	10.750	10.750	8.097	695,862
2022-06-28	10.700	11.010	10.700	11.000	8.286	765,261
2022-06-27	10.800	10.970	10.680	10.770	8.112	760,300
2022-06-24	10.810	10.940	10.690	10.700	8.060	645,715
2022-06-23	10.920	10.980	10.800	10.940	8.067	843,064
2022-06-22	11.170	11.170	10.860	10.920	8.053	592,912
2022-06-21	11.040	11.270	10.860	11.020	8.126	1,300,671
2022-06-20	10.730	10.840	10.690	10.830	7.986	829,492
2022-06-17	10.570	10.760	10.490	10.730	7.912	569,203
2022-06-16	10.620	10.800	10.610	10.740	7.920	720,052
2022-06-15	10.590	10.800	10.570	10.760	7.935	994,900
2022-06-14	10.450	10.570	10.330	10.540	7.772	857,916
2022-06-13	10.650	10.720	10.460	10.530	7.765	809,430
2022-06-10	10.390	10.800	10.390	10.740	7.920	639,078
2022-06-09	10.970	10.990	10.410	10.480	7.728	878,146
2022-06-08	11.270	11.380	10.720	10.950	8.075	997,618
2022-06-07	11.560	11.570	11.070	11.270	8.311	1,505,482
2022-06-06	11.090	11.760	11.090	11.620	8.569	2,247,087
2022-06-02	10.530	11.280	10.290	11.110	8.193	2,082,032
2022-06-01	10.230	10.510	10.170	10.440	7.699	987,333
2022-05-31	9.970	10.270	9.960	10.230	7.544	1,280,522
2022-05-30	10.140	10.140	9.940	10.000	7.374	563,708
2022-05-27	10.280	10.280	9.960	10.040	7.404	450,279
2022-05-26	10.100	10.370	9.930	10.190	7.514	633,459
2022-05-25	9.910	10.380	9.900	10.200	7.522	595,570
2022-05-24	10.430	10.450	9.980	9.980	7.359	613,245
2022-05-23	10.400	10.450	10.260	10.300	7.595	382,579
2022-05-20	10.210	10.390	10.160	10.340	7.625	575,362
2022-05-19	10.120	10.260	9.900	10.250	7.558	529,570
2022-05-18	10.030	10.130	9.820	9.990	7.367	439,003
2022-05-17	9.990	10.000	9.770	9.990	7.367	443,928
2022-05-16	9.880	10.070	9.860	9.900	7.300	582,510
2022-05-13	9.780	9.870	9.720	9.740	7.182	524,530
2022-05-12	9.500	9.880	9.460	9.880	7.286	551,197
2022-05-11	9.660	9.870	9.570	9.570	7.057	396,466
2022-05-10	9.310	9.700	9.300	9.680	7.138	427,298

← NewerPage 18 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.