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
2026-07-20	9.940	10.200	9.440	9.660	9.660	2,753,817
2026-07-17	10.230	10.340	9.780	9.780	9.780	2,625,197
2026-07-16	10.200	10.350	10.000	10.210	10.210	1,730,259
2026-07-15	10.070	10.280	10.030	10.160	10.160	1,335,374
2026-07-14	10.000	10.210	9.820	10.120	10.120	1,754,976
2026-07-13	10.220	10.330	9.850	9.940	9.940	1,819,494
2026-07-10	10.240	10.430	9.900	10.260	10.260	2,017,239
2026-07-09	10.050	10.200	9.760	10.180	10.180	2,032,566
2026-07-08	10.180	10.200	9.940	10.000	10.000	1,159,813
2026-07-07	10.400	10.490	10.090	10.190	10.190	1,759,893
2026-07-06	10.780	10.780	10.400	10.400	10.400	2,628,555
2026-07-03	10.300	10.830	10.280	10.790	10.790	3,195,963
2026-07-02	10.240	10.590	10.230	10.300	10.300	2,866,423
2026-07-01	10.120	10.430	10.070	10.280	10.280	2,679,809
2026-06-30	10.110	10.250	9.920	10.100	10.100	2,410,603
2026-06-29	10.150	10.250	9.610	10.110	10.110	3,073,540
2026-06-26	10.280	10.330	9.960	10.100	10.100	2,727,510
2026-06-25	10.680	10.680	10.270	10.330	10.330	2,152,858
2026-06-24	11.100	11.170	10.550	10.690	10.690	2,097,530
2026-06-23	10.900	11.250	10.880	11.010	11.010	1,959,132
2026-06-22	10.800	10.990	10.390	10.930	10.930	3,022,546
2026-06-18	10.900	10.950	10.700	10.730	10.730	2,330,840
2026-06-17	11.190	11.190	10.900	10.950	10.950	2,259,414
2026-06-16	11.170	11.370	10.910	11.130	11.130	3,305,991
2026-06-15	11.350	11.580	11.250	11.370	11.070	2,784,297
2026-06-12	11.420	11.590	11.310	11.350	11.051	1,922,579
2026-06-11	11.700	11.700	11.120	11.340	11.041	1,480,398
2026-06-10	11.500	11.700	11.200	11.470	11.167	1,780,962
2026-06-09	11.680	11.790	11.460	11.620	11.313	1,302,087
2026-06-08	11.720	12.090	11.420	11.540	11.236	2,136,244
2026-06-05	11.820	12.140	11.480	11.960	11.644	1,988,134
2026-06-04	12.000	12.050	11.630	11.770	11.459	1,796,927
2026-06-03	12.080	12.280	11.820	12.050	11.732	2,567,831
2026-06-02	12.520	12.610	12.050	12.100	11.781	2,348,291
2026-06-01	12.130	12.690	12.130	12.510	12.180	2,781,102
2026-05-29	12.690	12.880	12.110	12.250	11.927	2,610,581
2026-05-28	12.740	12.870	12.330	12.710	12.375	2,105,312
2026-05-27	13.130	13.290	12.600	12.770	12.433	2,901,668
2026-05-26	13.520	13.710	13.040	13.160	12.813	2,938,662
2026-05-25	13.940	14.330	13.410	13.630	13.270	2,837,441
2026-05-22	13.640	14.030	13.270	13.880	13.514	2,844,125
2026-05-21	14.120	14.340	13.390	13.440	13.085	3,923,813
2026-05-20	14.160	14.250	13.910	14.100	13.728	1,989,395
2026-05-19	14.190	14.330	14.000	14.220	13.845	1,759,570
2026-05-18	14.040	14.240	13.900	14.190	13.816	2,125,831
2026-05-15	14.200	14.230	13.800	13.960	13.592	2,305,873
2026-05-14	14.480	14.490	14.070	14.160	13.786	3,045,938
2026-05-13	14.380	14.540	14.250	14.390	14.010	2,908,728
2026-05-12	14.610	14.680	14.280	14.300	13.923	2,967,408
2026-05-11	14.550	14.790	14.420	14.600	14.215	3,140,780
2026-05-08	14.500	14.560	14.390	14.560	14.176	2,685,472
2026-05-07	14.370	14.620	14.340	14.470	14.088	2,643,313
2026-05-06	14.500	14.600	14.180	14.340	13.962	3,590,148
2026-04-30	14.360	14.470	14.300	14.460	14.079	2,480,201
2026-04-29	13.740	14.450	13.700	14.340	13.962	3,520,674
2026-04-28	13.840	14.140	13.800	13.960	13.592	3,290,129
2026-04-27	13.770	13.960	13.560	13.910	13.543	2,884,904
2026-04-24	13.700	13.890	13.490	13.710	13.348	1,781,606
2026-04-23	14.090	14.160	13.710	13.750	13.387	2,374,930
2026-04-22	13.830	14.280	13.680	14.160	13.786	2,862,247

← NewerPage 2 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.