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
2026-10-20	10.460	10.650	10.370	10.540	10.540	1,675,995
2026-10-19	10.670	10.670	10.190	10.410	10.410	1,718,050
2026-10-16	10.550	10.860	10.470	10.660	10.660	1,738,695
2026-10-15	10.600	10.680	10.330	10.480	10.480	2,299,831
2026-10-14	11.110	11.220	10.710	10.720	10.720	1,954,246
2026-10-13	10.930	11.160	10.590	11.110	11.110	2,326,423
2026-10-12	11.230	11.250	10.980	11.030	11.030	1,942,762
2026-10-09	11.120	11.230	10.760	11.140	11.140	1,820,469
2026-10-08	11.160	11.270	11.000	11.100	11.100	1,665,247
2026-09-30	11.300	11.330	11.030	11.110	11.110	1,306,943
2026-09-29	11.090	11.280	10.880	11.170	11.170	1,778,937
2026-09-28	11.040	11.120	10.780	11.000	11.000	1,822,323
2026-09-24	10.940	11.100	10.870	11.010	11.010	1,343,897
2026-09-23	11.000	11.000	10.820	10.950	10.950	1,313,247
2026-09-22	10.910	11.090	10.820	10.970	10.970	1,669,076
2026-09-21	10.620	10.890	10.530	10.850	10.850	1,977,305
2026-09-18	10.480	10.630	10.450	10.550	10.550	1,146,399
2026-09-17	10.350	10.500	10.220	10.440	10.440	1,398,467
2026-09-16	10.200	10.490	10.190	10.410	10.410	1,556,215
2026-09-15	10.580	10.650	10.230	10.290	10.290	1,750,909
2026-09-14	10.610	10.830	10.540	10.630	10.630	2,197,878
2026-09-11	10.880	10.940	10.550	10.700	10.700	1,802,587
2026-09-10	11.080	11.210	10.950	10.970	10.970	1,207,444
2026-09-09	11.190	11.280	11.070	11.160	11.160	1,718,059
2026-09-08	11.110	11.260	11.110	11.210	11.210	1,087,410
2026-09-07	11.270	11.310	11.010	11.180	11.180	1,785,888
2026-09-04	11.190	11.410	11.010	11.080	11.080	2,042,808
2026-09-03	11.270	11.400	11.190	11.190	11.190	1,656,720
2026-09-02	11.200	11.350	11.100	11.240	11.240	1,582,081
2026-09-01	11.350	11.380	11.170	11.310	11.310	1,777,539
2026-08-31	11.050	11.370	10.950	11.350	11.350	2,276,785
2026-08-28	10.950	11.100	10.830	11.050	11.050	1,691,268
2026-08-27	11.120	11.130	10.830	10.930	10.930	2,954,751
2026-08-26	11.000	11.220	10.960	11.130	11.130	2,077,209
2026-08-25	10.780	11.030	10.650	10.980	10.980	1,548,945
2026-08-24	10.930	10.960	10.680	10.780	10.780	1,340,409
2026-08-21	10.830	10.930	10.630	10.880	10.880	1,866,414
2026-08-20	10.700	11.050	10.690	10.990	10.990	1,759,511
2026-08-19	10.890	10.990	10.620	10.650	10.650	2,253,572
2026-08-18	11.010	11.070	10.800	10.880	10.880	1,573,785
2026-08-17	10.850	11.060	10.660	11.030	11.030	1,345,296
2026-08-14	10.810	10.920	10.660	10.760	10.760	1,445,387
2026-08-13	10.830	11.050	10.790	10.810	10.810	2,064,607
2026-08-12	10.690	10.890	10.520	10.830	10.830	1,511,209
2026-08-11	10.800	10.930	10.670	10.740	10.740	1,590,736
2026-08-10	10.460	10.830	10.400	10.770	10.770	1,868,229
2026-08-07	10.560	10.560	10.230	10.510	10.510	1,807,460
2026-08-06	10.430	10.570	10.370	10.500	10.500	2,042,651
2026-08-05	10.500	10.540	10.320	10.430	10.430	1,870,346
2026-08-04	10.380	10.570	10.330	10.500	10.500	1,968,567
2026-08-03	10.120	10.350	10.020	10.330	10.330	1,996,548
2026-07-31	9.820	10.110	9.740	10.070	10.070	1,788,697
2026-07-30	9.840	10.100	9.720	9.810	9.810	2,085,368
2026-07-29	9.610	9.910	9.550	9.800	9.800	2,336,950
2026-07-28	9.580	9.750	9.400	9.560	9.560	1,441,133
2026-07-27	9.400	9.680	9.260	9.580	9.580	1,945,950
2026-07-24	9.580	9.630	9.250	9.390	9.390	1,928,665
2026-07-23	9.220	9.650	9.150	9.590	9.590	2,332,750
2026-07-22	9.400	9.520	9.190	9.240	9.240	2,257,631
2026-07-21	9.670	9.730	9.100	9.480	9.480	2,923,469

Page 1 of 2 · 61 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.