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
2026-01-16	13.300	13.600	13.150	13.190	12.842	4,728,616
2026-01-15	12.890	13.070	12.830	12.990	12.647	2,124,614
2026-01-14	13.050	13.120	12.710	12.950	12.608	3,517,240
2026-01-13	12.790	13.170	12.690	13.030	12.686	3,469,587
2026-01-12	12.850	12.870	12.560	12.800	12.462	2,732,877
2026-01-09	12.380	12.690	12.380	12.690	12.355	3,975,562
2026-01-08	12.220	12.510	12.220	12.380	12.053	2,322,302
2026-01-07	12.420	12.470	12.300	12.330	12.005	1,674,586
2026-01-06	12.330	12.490	12.300	12.360	12.034	1,908,110
2026-01-05	12.230	12.440	12.180	12.270	11.946	3,027,362
2025-12-31	12.200	12.250	12.090	12.230	11.907	1,193,278
2025-12-30	12.400	12.400	12.150	12.150	11.829	1,081,086
2025-12-29	12.230	12.410	12.160	12.310	11.985	1,474,626
2025-12-26	12.380	12.430	12.220	12.230	11.907	1,459,747
2025-12-25	12.330	12.430	12.250	12.330	12.005	1,683,208
2025-12-24	12.180	12.320	12.030	12.290	11.966	1,131,252
2025-12-23	12.220	12.260	12.030	12.120	11.800	1,431,019
2025-12-22	12.190	12.330	12.080	12.180	11.859	1,500,953
2025-12-19	12.070	12.180	11.930	12.160	11.839	1,563,397
2025-12-18	11.650	12.060	11.610	11.960	11.644	1,824,158
2025-12-17	11.750	11.880	11.520	11.760	11.450	1,834,097
2025-12-16	12.100	12.120	11.740	11.810	11.498	1,800,158
2025-12-15	11.970	12.130	11.730	12.040	11.722	2,500,657
2025-12-12	12.110	12.190	11.940	12.030	11.713	2,084,338
2025-12-11	12.270	12.370	12.010	12.060	11.742	1,888,805
2025-12-10	12.430	12.430	12.180	12.260	11.937	1,678,415
2025-12-09	12.510	12.560	12.330	12.370	12.044	2,275,126
2025-12-08	12.490	12.610	12.440	12.490	12.160	1,496,794
2025-12-05	12.260	12.490	12.130	12.360	12.034	2,184,329
2025-12-04	12.360	12.440	12.170	12.240	11.917	1,567,791
2025-12-03	12.430	12.450	12.250	12.360	12.034	1,458,297
2025-12-02	12.470	12.490	12.250	12.290	11.966	2,310,965
2025-12-01	12.580	12.780	12.430	12.430	12.102	2,369,630
2025-11-28	12.430	12.530	12.320	12.520	12.190	1,273,031
2025-11-27	12.290	12.420	12.210	12.400	12.073	1,450,857
2025-11-26	12.590	12.590	12.160	12.250	11.927	1,805,392
2025-11-25	12.450	12.630	12.380	12.390	12.063	2,025,635
2025-11-24	12.300	12.430	12.000	12.360	12.034	2,137,425
2025-11-21	12.590	12.790	12.010	12.110	11.791	2,872,352
2025-11-20	12.890	12.930	12.630	12.730	12.394	1,575,632
2025-11-19	13.320	13.430	12.780	12.840	12.501	2,355,527
2025-11-18	13.300	13.390	13.130	13.320	12.969	2,463,338
2025-11-17	13.420	13.540	13.270	13.280	12.930	1,748,327
2025-11-14	13.300	13.540	13.220	13.420	13.066	2,300,526
2025-11-13	13.340	13.430	13.150	13.330	12.978	2,780,379
2025-11-12	13.480	13.540	13.170	13.230	12.881	2,925,804
2025-11-11	13.370	14.120	13.340	13.550	13.193	3,934,000
2025-11-10	13.380	13.450	13.250	13.320	12.969	2,454,056
2025-11-07	13.450	13.660	13.250	13.330	12.978	3,672,002
2025-11-06	14.000	14.000	13.570	13.720	13.358	4,851,732
2025-11-05	13.060	13.770	12.930	13.530	13.173	4,318,403
2025-11-04	13.090	13.230	12.980	13.190	12.842	2,191,032
2025-11-03	13.030	13.160	12.910	13.090	12.745	1,916,569
2025-10-31	12.700	13.030	12.700	12.910	12.569	2,834,475
2025-10-30	12.900	13.030	12.720	12.750	12.414	2,331,727
2025-10-29	13.010	13.120	12.770	12.900	12.560	1,991,811
2025-10-28	13.000	13.080	12.800	12.990	12.647	1,891,765
2025-10-27	13.190	13.270	12.990	13.150	12.803	1,800,521
2025-10-24	13.000	13.140	12.930	13.000	12.657	1,985,757
2025-10-23	13.040	13.060	12.750	13.000	12.657	1,893,650

← NewerPage 4 of 5 · 243 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.