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
2022-02-07	12.640	12.860	12.590	12.750	9.402	455,517
2022-01-28	12.350	12.610	12.310	12.470	9.196	652,188
2022-01-27	12.630	12.830	12.200	12.210	9.004	805,862
2022-01-26	12.670	12.850	12.600	12.740	9.395	596,354
2022-01-25	13.230	13.230	12.500	12.680	9.350	1,146,129
2022-01-24	13.120	13.290	12.970	13.210	9.741	949,533
2022-01-21	13.280	13.290	12.980	13.030	9.608	811,526
2022-01-20	13.680	13.690	13.130	13.180	9.719	1,071,381
2022-01-19	13.680	13.780	13.610	13.640	10.058	641,835
2022-01-18	13.910	14.000	13.610	13.640	10.058	1,373,899
2022-01-17	13.850	13.960	13.610	13.950	10.287	1,271,364
2022-01-14	13.860	14.110	13.700	13.730	10.125	1,291,702
2022-01-13	13.860	14.080	13.860	13.960	10.294	1,506,568
2022-01-12	13.540	14.020	13.540	13.960	10.294	2,388,115
2022-01-11	13.710	13.770	13.520	13.540	9.984	799,741
2022-01-10	13.340	13.710	13.330	13.610	10.036	898,306
2022-01-07	13.720	13.870	13.400	13.430	9.903	1,367,364
2022-01-06	13.590	13.850	13.530	13.780	10.161	1,619,367
2022-01-05	13.580	13.720	13.360	13.600	10.029	1,141,690
2022-01-04	13.470	13.700	13.340	13.610	10.036	1,479,921
2021-12-31	13.310	13.430	13.290	13.380	9.867	598,192
2021-12-30	13.160	13.450	13.160	13.310	9.815	961,668
2021-12-29	13.180	13.350	13.130	13.210	9.741	652,502
2021-12-28	13.240	13.240	13.030	13.180	9.719	615,580
2021-12-27	12.940	13.230	12.890	13.140	9.690	944,954
2021-12-24	13.310	13.460	12.930	12.930	9.535	1,468,542
2021-12-23	13.680	13.680	13.350	13.350	9.844	843,402
2021-12-22	13.600	13.830	13.570	13.590	10.021	972,909
2021-12-21	13.390	13.680	13.380	13.570	10.007	864,528
2021-12-20	13.510	13.570	13.350	13.390	9.874	1,166,281
2021-12-17	13.550	13.770	13.490	13.630	10.051	1,036,377
2021-12-16	13.500	13.840	13.500	13.650	10.066	1,470,084
2021-12-15	13.260	13.690	13.210	13.600	10.029	1,901,842
2021-12-14	13.180	13.300	13.150	13.250	9.771	1,677,435
2021-12-13	13.600	13.630	13.140	13.190	9.726	1,699,008
2021-12-10	13.430	13.470	13.320	13.390	9.874	657,460
2021-12-09	13.440	13.590	13.360	13.430	9.903	836,641
2021-12-08	13.550	13.680	13.380	13.410	9.889	672,037
2021-12-07	13.810	13.950	13.280	13.380	9.867	1,009,629
2021-12-06	14.030	14.090	13.790	13.810	10.184	1,112,941
2021-12-03	14.050	14.380	14.020	14.100	10.397	1,057,532
2021-12-02	14.420	14.420	14.020	14.030	10.346	1,601,754
2021-12-01	14.200	14.500	14.200	14.420	10.633	1,136,205
2021-11-30	14.700	14.700	14.200	14.390	10.611	2,463,178
2021-11-29	13.920	14.590	13.610	14.380	10.604	3,067,856
2021-11-26	14.060	14.250	13.950	14.000	10.324	1,123,566
2021-11-25	14.050	14.480	13.870	14.240	10.501	1,898,676
2021-11-24	14.070	14.380	13.880	13.940	10.280	2,024,325
2021-11-23	13.610	14.290	13.510	14.100	10.397	3,924,825
2021-11-22	13.620	13.680	13.440	13.580	10.014	1,073,547
2021-11-19	13.320	13.680	13.320	13.540	9.984	1,375,105
2021-11-18	13.600	13.680	13.220	13.290	9.800	1,489,639
2021-11-17	13.280	13.630	13.050	13.600	10.029	1,939,730
2021-11-16	13.610	13.610	13.090	13.130	9.682	1,319,055
2021-11-15	13.070	13.460	13.000	13.330	9.830	1,645,029
2021-11-12	12.850	13.080	12.730	13.050	9.623	1,122,182
2021-11-11	12.700	12.860	12.670	12.790	9.431	1,042,280
2021-11-10	12.470	12.650	12.310	12.560	9.262	730,028
2021-11-09	12.300	12.490	12.200	12.420	9.159	702,495
2021-11-08	12.470	12.480	12.290	12.390	9.137	669,140

← NewerPage 20 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.