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
2022-05-09	9.390	9.630	9.320	9.550	7.042	451,719
2022-05-06	9.410	9.510	9.210	9.390	6.924	745,486
2022-05-05	9.360	9.560	9.220	9.470	6.983	458,094
2022-04-29	9.050	9.390	9.050	9.340	6.887	425,252
2022-04-28	9.150	9.450	8.960	9.050	6.674	686,751
2022-04-27	9.010	9.350	8.660	9.160	6.755	763,095
2022-04-26	9.950	10.090	9.070	9.150	6.747	775,152
2022-04-25	10.340	10.430	9.730	9.730	7.175	603,865
2022-04-22	10.550	10.690	10.390	10.470	7.721	516,084
2022-04-21	10.700	10.850	10.410	10.550	7.780	531,942
2022-04-20	10.630	10.810	10.630	10.740	7.920	471,396
2022-04-19	10.700	10.820	10.600	10.720	7.905	286,046
2022-04-18	10.590	10.730	10.350	10.680	7.876	402,597
2022-04-15	10.700	10.790	10.530	10.590	7.809	520,576
2022-04-14	10.760	10.930	10.660	10.830	7.986	642,574
2022-04-13	10.820	11.000	10.710	10.760	7.935	355,518
2022-04-12	10.710	10.980	10.620	10.920	8.053	334,371
2022-04-11	11.060	11.070	10.670	10.710	7.898	418,524
2022-04-08	11.250	11.310	11.070	11.100	8.185	416,716
2022-04-07	11.410	11.490	11.220	11.250	8.296	412,446
2022-04-06	11.360	11.510	11.300	11.470	8.458	421,404
2022-04-01	11.380	11.470	11.340	11.360	8.377	449,844
2022-03-31	11.450	11.600	11.430	11.480	8.465	472,204
2022-03-30	11.420	11.550	11.410	11.450	8.443	389,426
2022-03-29	11.500	11.640	11.390	11.390	8.399	348,866
2022-03-28	11.650	11.650	11.230	11.560	8.524	371,725
2022-03-25	11.590	11.690	11.500	11.510	8.488	469,447
2022-03-24	11.700	11.810	11.460	11.590	8.547	606,528
2022-03-23	11.920	11.930	11.810	11.820	8.716	291,969
2022-03-22	11.770	12.070	11.650	11.860	8.746	536,526
2022-03-21	11.610	11.830	11.610	11.820	8.716	552,002
2022-03-18	11.550	11.750	11.470	11.680	8.613	519,988
2022-03-17	11.510	11.770	11.500	11.530	8.502	475,898
2022-03-16	11.390	11.460	11.050	11.380	8.392	518,264
2022-03-15	11.650	12.110	11.010	11.010	8.119	584,191
2022-03-14	12.010	12.090	11.780	11.780	8.687	407,406
2022-03-11	11.930	12.140	11.710	12.130	8.945	551,724
2022-03-10	12.150	12.190	11.960	12.020	8.864	592,894
2022-03-09	12.170	12.200	11.270	11.940	8.805	957,385
2022-03-08	12.640	12.660	12.050	12.170	8.974	1,051,110
2022-03-07	12.660	12.860	12.530	12.660	9.336	890,704
2022-03-04	12.960	12.990	12.680	12.720	9.380	458,457
2022-03-03	13.050	13.050	12.860	12.890	9.505	499,567
2022-03-02	12.650	12.910	12.650	12.870	9.490	498,009
2022-03-01	12.620	12.920	12.620	12.830	9.461	629,158
2022-02-28	12.720	12.730	12.420	12.620	9.306	466,694
2022-02-25	12.610	12.800	12.610	12.690	9.358	438,838
2022-02-24	12.950	13.000	12.500	12.530	9.240	1,005,612
2022-02-23	12.780	12.950	12.770	12.950	9.549	711,782
2022-02-22	12.840	12.880	12.630	12.780	9.424	478,668
2022-02-21	12.770	12.920	12.680	12.890	9.505	367,112
2022-02-18	12.680	12.780	12.500	12.770	9.417	486,524
2022-02-17	12.690	12.850	12.600	12.680	9.350	625,566
2022-02-16	12.610	12.690	12.460	12.650	9.328	443,436
2022-02-15	12.400	12.560	12.380	12.510	9.225	474,636
2022-02-14	12.550	12.630	12.400	12.420	9.159	740,616
2022-02-11	12.920	12.960	12.570	12.630	9.313	788,828
2022-02-10	13.000	13.000	12.820	12.960	9.557	514,634
2022-02-09	12.720	13.000	12.720	12.950	9.549	509,227
2022-02-08	12.800	12.850	12.650	12.800	9.439	618,888

← NewerPage 19 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.