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
2025-07-22	13.330	13.510	13.170	13.390	13.037	3,189,065
2025-07-21	13.200	13.600	13.190	13.330	12.978	4,363,497
2025-07-18	12.960	13.240	12.800	13.240	12.891	3,160,875
2025-07-17	12.750	13.120	12.610	12.960	12.618	3,132,596
2025-07-16	12.660	12.770	12.600	12.690	12.355	2,007,532
2025-07-15	12.790	12.980	12.500	12.630	12.297	2,793,116
2025-07-14	12.680	13.000	12.630	12.810	12.472	3,875,573
2025-07-11	12.920	12.920	12.660	12.680	12.345	2,569,885
2025-07-10	12.910	12.970	12.710	12.870	12.530	3,231,022
2025-07-09	13.060	13.200	12.850	12.900	12.560	3,234,324
2025-07-08	12.860	13.110	12.650	12.990	12.647	5,073,847
2025-07-07	12.500	12.950	12.500	12.930	12.589	4,480,909
2025-07-04	12.470	13.550	12.420	12.690	12.355	7,399,503
2025-07-03	12.490	12.530	12.360	12.520	12.190	1,755,043
2025-07-02	12.600	12.600	12.410	12.490	12.160	3,047,306
2025-07-01	12.710	12.790	12.400	12.460	12.131	5,307,774
2025-06-30	12.560	12.880	12.560	12.720	12.384	3,541,828
2025-06-27	12.620	12.800	12.420	12.700	12.365	4,353,913
2025-06-26	12.850	13.100	12.720	12.830	12.199	4,661,724
2025-06-25	13.000	13.290	12.620	12.760	12.133	8,907,452
2025-06-24	11.770	13.390	11.770	12.800	12.171	8,678,338
2025-06-23	11.520	11.750	11.320	11.740	11.163	1,647,654
2025-06-20	11.690	11.800	11.460	11.470	10.906	1,758,698
2025-06-19	11.980	11.980	11.610	11.670	11.096	1,473,923
2025-06-18	11.830	11.930	11.690	11.920	11.334	1,713,058
2025-06-17	11.990	12.020	11.700	11.800	11.220	2,070,603
2025-06-16	11.960	12.070	11.840	11.960	11.372	1,720,558
2025-06-13	12.070	12.070	11.830	11.900	11.315	2,686,990
2025-06-12	12.110	12.220	11.910	12.000	11.410	1,994,491
2025-06-11	12.120	12.250	12.060	12.110	11.515	2,045,490
2025-06-10	11.990	12.390	11.960	12.120	11.524	4,392,412
2025-06-09	11.900	12.020	11.860	11.960	11.372	2,591,848
2025-06-06	11.780	11.910	11.700	11.860	11.277	2,340,880
2025-06-05	11.550	11.830	11.550	11.750	11.173	3,090,501
2025-06-04	11.350	11.580	11.350	11.500	10.935	1,375,425
2025-06-03	11.220	11.510	11.160	11.440	10.878	2,530,194
2025-05-30	11.340	11.470	11.220	11.270	10.716	1,452,355
2025-05-29	11.270	11.500	11.200	11.440	10.878	2,001,201
2025-05-28	11.260	11.450	11.200	11.250	10.697	1,348,649
2025-05-27	11.220	11.330	11.130	11.290	10.735	1,271,429
2025-05-26	11.200	11.310	11.110	11.250	10.697	1,280,518
2025-05-23	11.230	11.400	11.110	11.140	10.593	2,351,797
2025-05-22	11.380	11.610	11.200	11.210	10.659	1,948,212
2025-05-21	11.570	11.570	11.320	11.410	10.849	1,356,626
2025-05-20	11.420	11.580	11.350	11.580	11.011	1,625,646
2025-05-19	11.330	11.500	11.280	11.420	10.859	1,824,177
2025-05-16	11.300	11.530	11.240	11.360	10.802	1,461,886
2025-05-15	11.280	11.380	11.180	11.280	10.726	1,259,513
2025-05-14	11.400	11.480	11.270	11.310	10.754	1,420,274
2025-05-13	11.680	11.700	11.400	11.430	10.868	1,660,825
2025-05-12	11.560	11.660	11.480	11.560	10.992	1,202,018
2025-05-09	11.560	11.700	11.400	11.480	10.916	1,545,048
2025-05-08	11.310	11.610	11.310	11.540	10.973	1,868,293
2025-05-07	11.460	11.770	11.300	11.360	10.802	2,403,127
2025-05-06	11.200	11.450	11.160	11.370	10.811	3,312,835
2025-04-30	11.100	11.200	11.010	11.090	10.545	1,984,389
2025-04-29	10.810	11.160	10.810	11.010	10.469	2,170,766
2025-04-28	10.920	10.980	10.730	10.860	10.326	1,850,502
2025-04-25	11.000	11.080	10.850	10.930	10.393	1,285,235
2025-04-24	11.080	11.170	10.910	11.000	10.459	1,372,739

← NewerPage 6 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.