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
2026-04-21	13.650	13.930	13.490	13.830	13.465	3,116,183
2026-04-20	13.470	13.660	13.450	13.640	13.280	1,900,751
2026-04-17	13.750	13.750	13.460	13.490	13.134	2,018,869
2026-04-16	13.380	13.680	13.220	13.630	13.270	1,968,794
2026-04-15	13.460	13.570	13.310	13.360	13.008	2,139,750
2026-04-14	13.500	13.590	13.260	13.360	13.008	1,914,698
2026-04-13	13.560	13.610	13.240	13.340	12.988	2,159,622
2026-04-10	13.610	13.750	13.480	13.560	13.202	2,402,761
2026-04-09	13.780	13.810	13.440	13.510	13.154	1,764,207
2026-04-08	13.480	13.850	13.480	13.810	13.446	2,807,805
2026-04-07	12.790	13.350	12.730	13.180	12.832	3,041,602
2026-04-03	13.030	13.190	12.720	12.780	12.443	2,409,109
2026-04-02	13.500	13.580	13.060	13.180	12.832	2,105,020
2026-04-01	13.510	13.600	13.340	13.520	13.163	2,403,056
2026-03-31	13.490	13.700	13.210	13.260	12.910	2,248,300
2026-03-30	13.290	13.620	13.180	13.510	13.154	2,067,944
2026-03-27	13.290	13.580	13.160	13.510	13.154	1,925,573
2026-03-26	13.550	13.700	13.180	13.280	12.930	2,176,111
2026-03-25	13.330	13.660	13.320	13.550	13.193	3,525,696
2026-03-24	12.860	13.280	12.640	13.250	12.900	4,475,585
2026-03-23	13.300	13.350	12.300	12.490	12.160	5,239,167
2026-03-20	13.930	14.130	13.530	13.540	13.183	3,211,126
2026-03-19	14.130	14.270	13.850	13.990	13.621	3,326,327
2026-03-18	14.040	14.360	13.920	14.300	13.923	3,214,018
2026-03-17	14.430	14.560	13.870	13.900	13.533	4,115,929
2026-03-16	14.650	14.720	14.280	14.430	14.049	4,320,793
2026-03-13	14.850	14.950	14.520	14.570	14.186	5,018,764
2026-03-12	15.330	15.530	14.850	15.010	14.614	5,936,776
2026-03-11	15.430	15.640	15.020	15.210	14.809	6,208,731
2026-03-10	15.010	15.380	14.850	15.240	14.838	8,132,573
2026-03-09	14.330	15.650	14.220	15.010	14.614	11,426,735
2026-03-06	14.020	14.790	13.960	14.710	14.322	6,124,244
2026-03-05	13.900	14.210	13.900	14.030	13.660	3,882,651
2026-03-04	13.400	13.850	13.380	13.680	13.319	3,220,267
2026-03-03	13.730	14.070	13.510	13.530	13.173	4,981,053
2026-03-02	13.700	14.070	13.640	13.730	13.368	4,631,108
2026-02-27	13.840	13.900	13.640	13.860	13.494	2,785,197
2026-02-26	13.740	13.920	13.740	13.850	13.485	3,075,965
2026-02-25	13.880	13.880	13.670	13.730	13.368	1,953,522
2026-02-24	13.670	13.810	13.650	13.790	13.426	2,335,641
2026-02-13	13.560	13.800	13.530	13.600	13.241	1,962,572
2026-02-12	13.550	13.810	13.440	13.640	13.280	2,851,750
2026-02-11	13.660	13.850	13.580	13.650	13.290	2,299,678
2026-02-10	13.880	13.880	13.610	13.610	13.251	2,022,269
2026-02-09	13.620	13.940	13.470	13.830	13.465	3,610,009
2026-02-06	13.330	13.630	13.180	13.410	13.056	2,630,149
2026-02-05	13.590	13.590	13.300	13.330	12.978	2,367,583
2026-02-04	13.550	13.630	13.370	13.480	13.124	1,724,010
2026-02-03	13.330	13.580	13.320	13.490	13.134	1,774,314
2026-02-02	13.430	13.680	13.230	13.270	12.920	3,318,511
2026-01-30	13.250	13.370	13.000	13.370	13.017	2,654,488
2026-01-29	13.330	13.450	13.050	13.190	12.842	1,857,930
2026-01-28	13.500	13.590	13.300	13.340	12.988	1,965,867
2026-01-27	13.300	13.630	13.050	13.580	13.222	3,588,177
2026-01-26	13.710	13.710	13.180	13.330	12.978	3,181,916
2026-01-23	13.440	13.620	13.410	13.620	13.261	2,424,678
2026-01-22	13.500	13.690	13.360	13.440	13.085	3,120,665
2026-01-21	13.490	13.590	13.310	13.560	13.202	3,387,470
2026-01-20	13.600	13.690	13.380	13.490	13.134	4,094,035
2026-01-19	13.150	13.800	13.110	13.560	13.202	4,994,896

← NewerPage 3 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.