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
2025-10-22	13.020	13.150	12.950	13.000	12.657	1,569,455
2025-10-21	12.780	13.040	12.740	13.020	12.677	1,914,698
2025-10-20	12.580	12.800	12.510	12.720	12.384	1,710,260
2025-10-17	12.720	12.790	12.410	12.440	12.112	2,066,995
2025-10-16	12.960	12.990	12.700	12.700	12.365	1,940,962
2025-10-15	12.760	12.950	12.730	12.900	12.560	1,748,866
2025-10-14	13.090	13.150	12.690	12.790	12.453	1,817,861
2025-10-13	12.680	13.080	12.500	13.000	12.657	2,400,081
2025-10-10	13.010	13.200	12.860	13.090	12.745	2,365,079
2025-10-09	13.010	13.080	12.860	13.000	12.657	1,763,565
2025-09-30	13.100	13.150	12.900	13.020	12.677	1,372,267
2025-09-29	12.900	13.120	12.660	13.080	12.735	2,041,722
2025-09-26	12.840	13.120	12.720	12.900	12.560	2,575,259
2025-09-25	13.220	13.250	12.800	12.850	12.511	2,786,700
2025-09-24	13.000	13.190	12.870	13.180	12.832	2,362,989
2025-09-23	13.590	13.600	12.550	13.020	12.677	3,519,687
2025-09-22	13.590	13.630	13.200	13.460	13.105	1,989,232
2025-09-19	13.600	13.900	13.380	13.420	13.066	2,693,490
2025-09-18	13.780	14.000	13.350	13.600	13.241	3,527,768
2025-09-17	13.300	14.160	13.230	13.780	13.416	4,476,586
2025-09-16	13.230	13.300	13.060	13.260	12.910	1,344,983
2025-09-15	13.120	13.290	12.970	13.200	12.852	1,882,313
2025-09-12	13.240	13.400	13.130	13.160	12.813	1,605,216
2025-09-11	12.930	13.240	12.840	13.210	12.862	2,085,526
2025-09-10	13.070	13.130	12.890	13.020	12.677	1,451,056
2025-09-09	13.270	13.280	12.920	12.980	12.638	2,061,602
2025-09-08	13.090	13.270	13.000	13.250	12.900	2,344,501
2025-09-05	12.820	13.050	12.750	13.020	12.677	2,386,090
2025-09-04	12.890	13.080	12.670	12.820	12.482	3,156,482
2025-09-03	13.140	13.250	12.830	12.840	12.501	2,138,340
2025-09-02	13.180	13.290	12.700	13.140	12.793	4,471,279
2025-09-01	13.450	13.680	13.080	13.230	12.881	5,033,986
2025-08-29	13.740	13.740	13.330	13.520	13.163	3,303,740
2025-08-28	13.880	13.980	13.100	13.600	13.241	5,438,631
2025-08-27	14.870	15.090	13.760	13.760	13.397	8,331,274
2025-08-26	14.550	15.130	14.380	15.000	14.604	3,886,039
2025-08-25	14.360	14.800	14.220	14.590	14.205	3,997,256
2025-08-22	14.150	14.320	14.010	14.240	13.864	2,321,687
2025-08-21	14.150	14.340	14.110	14.260	13.884	1,934,018
2025-08-20	14.100	14.220	13.990	14.180	13.806	2,002,453
2025-08-19	14.010	14.160	13.930	14.080	13.709	1,869,170
2025-08-18	13.980	14.240	13.980	14.060	13.689	2,507,314
2025-08-15	13.710	14.040	13.710	13.930	13.563	2,345,403
2025-08-14	14.150	14.150	13.690	13.830	13.465	2,840,648
2025-08-13	14.100	14.280	13.970	14.060	13.689	2,580,680
2025-08-12	14.430	14.510	13.900	14.040	13.670	3,492,678
2025-08-11	14.300	14.470	14.200	14.370	13.991	2,427,161
2025-08-08	14.190	14.420	14.020	14.280	13.903	2,277,696
2025-08-07	14.180	14.350	13.960	14.160	13.786	2,653,886
2025-08-06	14.180	14.180	13.780	14.120	13.747	2,667,719
2025-08-05	13.660	14.140	13.660	14.020	13.650	2,825,547
2025-08-04	13.620	13.810	13.460	13.790	13.426	2,875,280
2025-08-01	12.980	13.870	12.980	13.660	13.300	6,153,081
2025-07-31	13.310	13.430	13.000	13.080	12.735	2,481,596
2025-07-30	13.450	13.480	13.100	13.270	12.920	3,001,165
2025-07-29	13.800	13.970	13.240	13.390	13.037	3,735,533
2025-07-28	13.420	13.780	13.360	13.600	13.241	3,344,177
2025-07-25	13.400	13.480	13.220	13.420	13.066	2,615,344
2025-07-24	13.100	13.550	13.010	13.270	12.920	3,915,290
2025-07-23	13.300	13.340	12.980	13.020	12.677	2,535,679

← NewerPage 5 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.