Hangzhou Xili Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9.610 | 10.040 | 9.610 | 10.010 | 9.518 | 2,520,179 |
| 2024-10-24 | 9.600 | 9.720 | 9.430 | 9.670 | 9.195 | 1,776,515 |
| 2024-10-23 | 9.580 | 9.730 | 9.390 | 9.540 | 9.071 | 3,010,149 |
| 2024-10-22 | 9.500 | 9.540 | 9.320 | 9.440 | 8.976 | 2,039,056 |
| 2024-10-21 | 9.400 | 9.560 | 9.220 | 9.450 | 8.986 | 2,431,326 |
| 2024-10-18 | 8.950 | 9.390 | 8.850 | 9.210 | 8.757 | 2,254,113 |
| 2024-10-17 | 8.860 | 9.020 | 8.710 | 8.880 | 8.444 | 1,799,161 |
| 2024-10-16 | 8.780 | 8.920 | 8.610 | 8.820 | 8.387 | 1,499,672 |
| 2024-10-15 | 8.970 | 9.050 | 8.800 | 8.800 | 8.368 | 2,454,749 |
| 2024-10-14 | 8.670 | 9.020 | 8.580 | 8.920 | 8.482 | 2,802,681 |
| 2024-10-11 | 9.140 | 9.150 | 8.590 | 8.670 | 8.244 | 3,168,859 |
| 2024-10-10 | 9.100 | 9.390 | 8.940 | 9.150 | 8.700 | 3,344,066 |
| 2024-10-09 | 10.100 | 10.100 | 9.080 | 9.110 | 8.662 | 4,760,478 |
| 2024-10-08 | 11.050 | 11.050 | 9.650 | 10.370 | 9.860 | 5,899,086 |
| 2024-09-30 | 8.610 | 9.350 | 8.370 | 9.350 | 8.890 | 4,322,854 |
| 2024-09-27 | 8.120 | 8.360 | 8.000 | 8.280 | 7.873 | 1,183,532 |
| 2024-09-26 | 7.510 | 7.910 | 7.510 | 7.900 | 7.512 | 1,139,423 |
| 2024-09-25 | 7.680 | 7.810 | 7.540 | 7.570 | 7.198 | 1,703,174 |
| 2024-09-24 | 7.270 | 7.540 | 7.240 | 7.520 | 7.150 | 1,437,007 |
| 2024-09-23 | 7.270 | 7.360 | 7.190 | 7.230 | 6.875 | 962,234 |
| 2024-09-20 | 7.360 | 7.360 | 7.210 | 7.270 | 6.913 | 1,054,211 |
| 2024-09-19 | 7.210 | 7.430 | 7.190 | 7.320 | 6.960 | 1,361,125 |
| 2024-09-18 | 7.270 | 7.360 | 6.980 | 7.170 | 6.818 | 1,474,419 |
| 2024-09-13 | 7.510 | 7.540 | 7.220 | 7.220 | 6.865 | 1,311,667 |
| 2024-09-12 | 7.620 | 7.720 | 7.470 | 7.480 | 7.112 | 1,190,368 |
| 2024-09-11 | 7.660 | 7.690 | 7.550 | 7.590 | 7.217 | 740,610 |
| 2024-09-10 | 7.490 | 7.660 | 7.470 | 7.620 | 7.246 | 876,117 |
| 2024-09-09 | 7.520 | 7.650 | 7.480 | 7.540 | 7.169 | 1,020,672 |
| 2024-09-06 | 7.890 | 7.890 | 7.620 | 7.640 | 7.265 | 1,189,630 |
| 2024-09-05 | 7.770 | 7.890 | 7.740 | 7.860 | 7.474 | 1,603,150 |
| 2024-09-04 | 7.750 | 7.780 | 7.660 | 7.750 | 7.369 | 1,241,575 |
| 2024-09-03 | 7.770 | 7.910 | 7.650 | 7.760 | 7.379 | 1,588,153 |
| 2024-09-02 | 8.240 | 8.280 | 7.780 | 7.810 | 7.426 | 2,322,895 |
| 2024-08-30 | 8.010 | 8.360 | 7.950 | 8.210 | 7.807 | 1,868,211 |
| 2024-08-29 | 7.790 | 8.070 | 7.720 | 8.050 | 7.654 | 1,217,243 |
| 2024-08-28 | 7.600 | 7.880 | 7.570 | 7.800 | 7.417 | 1,707,705 |
| 2024-08-27 | 8.210 | 8.220 | 7.650 | 7.680 | 7.303 | 2,768,066 |
| 2024-08-26 | 8.100 | 8.300 | 8.030 | 8.280 | 7.873 | 980,995 |
| 2024-08-23 | 8.160 | 8.160 | 7.930 | 8.090 | 7.692 | 866,166 |
| 2024-08-22 | 8.200 | 8.340 | 8.060 | 8.080 | 7.683 | 510,849 |
| 2024-08-21 | 8.180 | 8.320 | 8.140 | 8.200 | 7.797 | 508,282 |
| 2024-08-20 | 8.610 | 8.610 | 8.200 | 8.250 | 7.845 | 867,234 |
| 2024-08-19 | 8.550 | 8.670 | 8.360 | 8.540 | 8.120 | 926,858 |
| 2024-08-16 | 8.480 | 8.650 | 8.420 | 8.470 | 8.054 | 963,316 |
| 2024-08-15 | 8.490 | 8.620 | 8.300 | 8.460 | 8.044 | 893,880 |
| 2024-08-14 | 8.460 | 8.580 | 8.420 | 8.480 | 8.063 | 799,795 |
| 2024-08-13 | 8.340 | 8.490 | 8.300 | 8.460 | 8.044 | 1,062,911 |
| 2024-08-12 | 8.440 | 8.510 | 8.300 | 8.340 | 7.930 | 757,229 |
| 2024-08-09 | 8.540 | 8.630 | 8.380 | 8.410 | 7.997 | 784,800 |
| 2024-08-08 | 8.530 | 8.640 | 8.310 | 8.540 | 8.120 | 977,070 |
| 2024-08-07 | 8.420 | 8.760 | 8.350 | 8.680 | 8.253 | 1,103,838 |
| 2024-08-06 | 8.260 | 8.460 | 8.240 | 8.420 | 8.006 | 805,716 |
| 2024-08-05 | 8.400 | 8.510 | 8.150 | 8.160 | 7.759 | 1,430,721 |
| 2024-08-02 | 8.560 | 8.840 | 8.410 | 8.470 | 8.054 | 1,211,690 |
| 2024-08-01 | 8.550 | 8.690 | 8.430 | 8.610 | 8.187 | 1,673,485 |
| 2024-07-31 | 8.200 | 8.640 | 8.160 | 8.510 | 8.092 | 1,815,901 |
| 2024-07-30 | 8.100 | 8.260 | 7.960 | 8.190 | 7.788 | 1,283,786 |
| 2024-07-29 | 8.320 | 8.320 | 8.090 | 8.130 | 7.730 | 1,206,846 |
| 2024-07-26 | 8.110 | 8.330 | 8.110 | 8.260 | 7.854 | 1,230,447 |
| 2024-07-25 | 8.060 | 8.270 | 7.960 | 8.080 | 7.683 | 1,012,547 |
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.