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
2025-04-23	10.900	11.230	10.830	11.120	10.573	1,748,998
2025-04-22	10.900	10.950	10.800	10.880	10.345	1,170,577
2025-04-21	10.730	10.900	10.470	10.850	10.317	1,570,914
2025-04-18	10.570	10.710	10.410	10.650	10.127	1,329,199
2025-04-17	10.620	10.660	10.430	10.560	10.041	1,306,668
2025-04-16	10.570	10.630	10.220	10.490	9.974	1,429,614
2025-04-15	10.630	10.640	10.430	10.590	10.070	1,231,393
2025-04-14	10.680	10.770	10.520	10.560	10.041	1,622,865
2025-04-11	10.400	10.560	10.300	10.490	9.974	1,580,922
2025-04-10	10.450	10.630	10.330	10.380	9.870	2,286,052
2025-04-09	9.900	10.300	9.270	10.260	9.756	2,440,496
2025-04-08	9.810	10.280	9.730	9.960	9.471	2,278,993
2025-04-07	10.900	10.900	9.510	9.810	9.328	3,339,937
2025-04-03	11.450	11.480	11.120	11.320	10.764	1,637,928
2025-04-02	11.450	11.520	11.210	11.360	10.802	1,796,426
2025-04-01	11.150	11.440	11.010	11.320	10.764	2,687,651
2025-03-31	10.990	11.060	10.800	10.980	10.440	2,360,605
2025-03-28	11.230	11.290	11.010	11.080	10.535	1,830,724
2025-03-27	11.410	11.410	11.050	11.190	10.640	1,644,285
2025-03-26	11.220	11.520	11.080	11.300	10.745	2,332,330
2025-03-25	11.050	11.330	11.050	11.150	10.602	2,028,454
2025-03-24	11.390	11.520	10.930	11.160	10.612	3,168,747
2025-03-21	11.800	11.850	11.430	11.470	10.906	3,121,248
2025-03-20	11.930	11.930	11.680	11.810	11.230	2,297,208
2025-03-19	11.880	12.040	11.700	11.830	11.249	3,388,433
2025-03-18	11.740	12.160	11.630	11.880	11.296	4,810,963
2025-03-17	11.730	11.820	11.610	11.690	11.115	1,949,907
2025-03-14	11.400	11.700	11.250	11.660	11.087	2,871,076
2025-03-13	11.400	11.530	11.220	11.350	10.792	2,734,298
2025-03-12	11.350	11.580	11.350	11.460	10.897	2,788,106
2025-03-11	11.260	11.420	11.070	11.380	10.821	2,504,577
2025-03-10	11.280	11.320	11.150	11.280	10.726	2,396,377
2025-03-07	11.300	11.310	11.090	11.200	10.650	2,191,829
2025-03-06	11.200	11.380	11.080	11.300	10.745	2,814,734
2025-03-05	11.200	11.230	10.990	11.140	10.593	2,151,299
2025-03-04	10.930	11.260	10.930	11.180	10.631	2,077,047
2025-03-03	10.930	11.280	10.920	11.010	10.469	2,680,842
2025-02-28	11.400	11.410	10.920	10.950	10.412	2,642,353
2025-02-27	11.370	11.380	11.070	11.350	10.792	3,373,984
2025-02-26	11.100	11.280	11.060	11.260	10.707	2,278,270
2025-02-25	11.050	11.160	10.980	11.060	10.516	1,591,695
2025-02-24	11.230	11.230	10.970	11.150	10.602	1,889,768
2025-02-21	11.150	11.150	11.000	11.140	10.593	2,465,565
2025-02-20	10.940	11.140	10.880	11.120	10.573	2,033,451
2025-02-19	10.630	10.970	10.560	10.970	10.431	2,317,756
2025-02-18	10.900	10.950	10.610	10.690	10.165	1,682,782
2025-02-17	10.600	10.890	10.600	10.870	10.336	1,729,225
2025-02-14	10.830	10.830	10.630	10.690	10.165	1,469,092
2025-02-13	10.970	10.970	10.730	10.800	10.269	1,548,951
2025-02-12	10.870	10.950	10.790	10.920	10.383	1,554,983
2025-02-11	10.900	10.940	10.760	10.840	10.307	1,676,598
2025-02-10	10.880	10.950	10.770	10.900	10.364	2,100,083
2025-02-07	10.880	11.000	10.710	10.870	10.336	2,781,410
2025-02-06	10.650	10.820	10.570	10.820	10.288	2,614,103
2025-02-05	10.780	10.800	10.580	10.740	10.212	2,017,431
2025-01-27	10.790	10.910	10.590	10.620	10.098	1,829,561
2025-01-24	10.630	10.750	10.500	10.730	10.203	2,517,943
2025-01-23	10.750	11.250	10.600	10.730	10.203	2,672,540
2025-01-22	10.490	10.750	10.470	10.750	10.222	1,297,580
2025-01-21	10.540	10.610	10.290	10.600	10.079	1,100,097

← NewerPage 7 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.