Hangzhou Hikvision Digital Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	30.250	30.300	29.580	29.580	27.446	22,720,100
2024-07-22	30.320	30.540	30.100	30.370	28.179	18,828,301
2024-07-19	30.020	30.380	29.860	30.300	28.114	21,024,090
2024-07-18	30.150	30.150	29.620	30.020	27.854	21,238,930
2024-07-17	30.240	30.480	29.980	30.280	28.095	18,816,670
2024-07-16	29.980	30.300	29.820	30.250	28.067	18,666,949
2024-07-15	29.980	30.140	29.750	30.030	27.863	13,582,210
2024-07-12	30.150	30.150	29.750	30.030	27.863	17,373,420
2024-07-11	29.820	30.300	29.600	30.100	27.928	28,907,859
2024-07-10	29.340	29.720	29.120	29.420	27.297	20,848,730
2024-07-09	29.200	29.430	28.860	29.410	27.288	29,027,330
2024-07-08	29.830	29.950	29.000	29.330	27.214	21,406,910
2024-07-05	29.660	29.860	29.350	29.830	27.678	15,654,950
2024-07-04	30.160	30.530	29.600	29.750	27.603	23,981,939
2024-07-03	30.150	30.300	29.860	30.170	27.993	18,584,980
2024-07-02	30.810	30.970	30.030	30.120	27.947	30,642,199
2024-07-01	30.930	30.960	30.410	30.810	28.587	16,045,310
2024-06-28	30.670	31.080	30.610	30.910	28.680	18,162,699
2024-06-27	31.050	31.060	30.500	30.710	28.494	18,062,859
2024-06-26	31.000	31.140	30.650	31.040	28.800	21,768,699
2024-06-25	31.420	31.610	30.710	30.920	28.689	21,011,891
2024-06-24	31.790	31.790	31.270	31.420	29.153	20,907,369
2024-06-21	31.520	31.900	31.430	31.850	29.552	13,613,970
2024-06-20	32.120	32.230	31.310	31.650	29.366	30,242,570
2024-06-19	32.550	32.590	32.230	32.230	29.905	13,356,830
2024-06-18	32.230	32.590	32.080	32.460	30.118	16,668,510
2024-06-17	32.760	33.290	32.070	32.200	29.877	35,169,160
2024-06-14	32.400	33.100	32.320	32.930	30.554	22,206,420
2024-06-13	32.790	32.810	31.920	32.480	30.136	34,352,113
2024-06-12	33.410	33.700	32.850	32.880	30.508	28,547,240
2024-06-11	32.920	33.530	32.900	33.500	31.083	20,956,391
2024-06-07	33.120	33.600	32.790	33.120	30.730	24,399,770
2024-06-06	33.300	33.580	32.950	33.120	30.730	21,283,510
2024-06-05	33.000	33.640	32.970	33.420	31.009	33,771,102
2024-06-04	32.550	33.500	32.540	32.950	30.573	25,961,740
2024-06-03	32.720	32.770	32.350	32.660	30.304	17,998,609
2024-05-31	32.700	32.790	32.560	32.610	30.257	15,047,380
2024-05-30	32.550	32.800	32.340	32.660	30.304	14,011,220
2024-05-29	32.590	32.790	32.480	32.700	30.341	15,451,470
2024-05-28	32.480	32.820	32.310	32.590	30.239	13,792,510
2024-05-27	32.480	32.600	31.820	32.580	30.229	25,346,520
2024-05-24	32.460	32.750	32.360	32.480	30.136	17,117,000
2024-05-23	32.960	33.350	32.360	32.480	30.136	20,612,990
2024-05-22	32.720	33.140	32.720	33.030	30.647	15,692,570
2024-05-21	33.200	33.270	32.750	32.920	30.545	24,913,320
2024-05-20	33.690	34.340	33.640	33.880	30.600	29,802,670
2024-05-17	33.100	33.690	33.000	33.690	30.429	21,462,199
2024-05-16	33.320	33.420	32.990	33.090	29.887	23,143,770
2024-05-15	33.530	33.800	33.200	33.210	29.995	21,076,641
2024-05-14	33.220	33.680	33.190	33.530	30.284	24,135,221
2024-05-13	33.060	33.390	32.670	33.220	30.004	22,132,721
2024-05-10	33.070	33.450	32.910	33.170	29.959	28,342,230
2024-05-09	32.730	33.170	32.710	33.050	29.851	21,876,670
2024-05-08	33.640	33.640	32.730	32.740	29.571	42,287,848
2024-05-07	33.670	33.850	33.550	33.630	30.375	22,535,410
2024-05-06	33.510	33.870	33.400	33.760	30.492	44,545,129
2024-04-30	33.240	33.240	32.930	33.110	29.905	23,663,270
2024-04-29	32.860	33.410	32.560	33.260	30.040	48,953,672
2024-04-26	32.520	32.920	32.450	32.870	29.688	46,684,391
2024-04-25	32.380	32.670	32.080	32.640	29.480	31,844,070

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.5500 CNY
2026-05-20	0.7500 CNY
2025-10-10	0.4000 CNY
2025-05-20	0.7000 CNY
2024-05-21	0.9000 CNY
2023-05-19	0.7000 CNY
2022-05-26	0.9000 CNY
2021-05-28	0.8000 CNY
2020-05-29	0.7000 CNY
2019-05-24	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.