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
2025-01-20	10.260	10.530	10.190	10.450	9.936	1,378,594
2025-01-17	10.160	10.330	10.020	10.260	9.756	1,135,056
2025-01-16	10.160	10.270	9.970	10.110	9.613	1,288,944
2025-01-15	10.330	10.330	9.980	10.100	9.604	1,789,209
2025-01-14	9.810	10.250	9.730	10.250	9.746	1,465,221
2025-01-13	9.650	9.790	9.430	9.730	9.252	1,222,538
2025-01-10	10.000	10.070	9.710	9.720	9.242	1,517,594
2025-01-09	9.990	10.190	9.950	9.990	9.499	1,266,900
2025-01-08	10.000	10.150	9.600	10.050	9.556	2,321,020
2025-01-07	9.960	10.120	9.700	10.000	9.509	1,614,431
2025-01-06	9.780	10.030	9.340	9.960	9.471	2,175,606
2025-01-03	10.220	10.330	9.700	9.780	9.299	2,180,535
2025-01-02	10.450	10.750	10.100	10.200	9.699	2,293,137
2024-12-31	10.600	10.750	10.370	10.390	9.879	1,576,917
2024-12-30	10.750	10.750	10.390	10.590	10.070	1,520,639
2024-12-27	10.760	10.920	10.590	10.720	10.193	1,129,626
2024-12-26	10.420	10.730	10.330	10.590	10.070	1,618,043
2024-12-25	10.820	10.890	10.290	10.390	9.879	1,980,401
2024-12-24	10.790	10.950	10.700	10.900	10.364	1,398,820
2024-12-23	11.240	11.300	10.670	10.730	10.203	2,193,202
2024-12-20	10.900	11.370	10.900	11.240	10.688	1,522,332
2024-12-19	10.810	11.110	10.810	11.000	10.459	1,345,987
2024-12-18	10.930	11.170	10.700	11.000	10.459	1,512,626
2024-12-17	11.540	11.600	10.900	10.980	10.440	2,341,002
2024-12-16	11.700	11.780	11.460	11.570	11.001	1,615,318
2024-12-13	11.770	11.890	11.590	11.640	11.068	1,694,059
2024-12-12	11.840	12.030	11.720	11.860	11.277	2,109,160
2024-12-11	11.800	11.920	11.710	11.850	11.268	1,767,185
2024-12-10	12.300	12.390	11.780	11.780	11.201	3,004,905
2024-12-09	12.010	12.130	11.750	11.920	11.334	1,887,081
2024-12-06	12.370	12.370	11.870	11.930	11.344	1,905,475
2024-12-05	11.790	12.280	11.640	12.180	11.581	2,380,328
2024-12-04	11.970	12.080	11.690	11.730	11.154	2,281,240
2024-12-03	11.820	12.020	11.770	11.870	11.287	1,861,923
2024-12-02	11.690	12.030	11.520	11.910	11.325	2,097,266
2024-11-29	11.330	11.660	11.210	11.570	11.001	2,028,552
2024-11-28	11.240	11.380	11.110	11.270	10.716	1,603,029
2024-11-27	11.030	11.200	10.690	11.180	10.631	1,719,547
2024-11-26	11.100	11.370	10.930	10.980	10.440	2,063,093
2024-11-25	10.870	11.080	10.770	11.010	10.469	1,743,887
2024-11-22	11.490	11.490	10.780	10.780	10.250	2,114,826
2024-11-21	11.280	11.640	11.270	11.430	10.868	2,171,127
2024-11-20	11.190	11.470	11.110	11.340	10.783	1,951,671
2024-11-19	11.080	11.280	10.910	11.250	10.697	1,571,982
2024-11-18	11.290	11.390	10.970	10.990	10.450	2,505,346
2024-11-15	11.550	11.780	11.190	11.210	10.659	2,204,525
2024-11-14	12.020	12.130	11.550	11.620	11.049	1,520,559
2024-11-13	11.810	12.080	11.530	11.960	11.372	1,748,453
2024-11-12	12.190	12.580	11.770	11.880	11.296	2,844,132
2024-11-11	11.600	12.500	11.560	12.160	11.562	2,859,618
2024-11-08	11.600	11.950	11.370	11.580	11.011	3,233,256
2024-11-07	11.240	11.500	11.060	11.440	10.878	2,565,660
2024-11-06	10.980	11.530	10.900	11.240	10.688	3,758,584
2024-11-05	10.840	11.050	10.730	10.970	10.431	2,727,306
2024-11-04	10.380	10.890	10.380	10.890	10.355	2,343,412
2024-11-01	10.950	11.250	10.350	10.380	9.870	3,488,842
2024-10-31	10.670	10.990	10.640	10.900	10.364	2,841,556
2024-10-30	10.800	11.160	10.440	10.680	10.155	4,029,956
2024-10-29	10.900	11.230	10.580	10.860	10.326	4,953,274
2024-10-28	10.400	10.970	10.330	10.900	10.364	5,487,405

← NewerPage 8 of 21 · 1,216 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.