Hangzhou Hikvision Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	32.530	32.610	32.070	32.510	29.363	30,959,980
2024-04-23	32.900	32.970	32.300	32.600	29.444	34,646,152
2024-04-22	31.700	33.100	31.670	32.850	29.670	62,785,898
2024-04-19	31.860	32.190	31.410	32.100	28.993	33,437,898
2024-04-18	32.010	32.320	31.800	31.970	28.875	36,600,160
2024-04-17	31.620	32.140	31.100	32.110	29.002	39,738,238
2024-04-16	31.150	32.080	31.030	31.560	28.505	48,655,820
2024-04-15	30.630	31.460	30.630	31.190	28.171	30,807,000
2024-04-12	31.400	31.470	30.850	30.920	27.927	24,932,670
2024-04-11	31.060	31.460	30.920	31.240	28.216	20,755,689
2024-04-10	31.840	31.840	31.070	31.180	28.162	26,366,359
2024-04-09	31.580	31.940	31.310	31.840	28.758	25,628,670
2024-04-08	31.760	31.900	31.530	31.600	28.541	22,759,141
2024-04-03	32.190	32.250	31.580	31.780	28.704	34,314,680
2024-04-02	32.960	32.980	32.050	32.190	29.074	34,644,238
2024-04-01	32.210	33.000	32.210	32.850	29.670	39,480,887
2024-03-29	32.420	32.690	32.000	32.160	29.047	29,514,840
2024-03-28	32.310	32.920	32.180	32.550	29.399	28,073,160
2024-03-27	32.350	32.800	32.030	32.450	29.309	29,912,381
2024-03-26	32.300	32.550	32.020	32.350	29.219	27,426,410
2024-03-25	32.700	33.450	32.510	32.650	29.489	29,749,641
2024-03-22	33.300	33.300	32.610	32.730	29.562	35,787,660
2024-03-21	33.500	33.620	33.260	33.360	30.131	30,098,100
2024-03-20	33.200	33.480	33.110	33.470	30.230	32,544,010
2024-03-19	33.400	33.570	33.210	33.320	30.095	33,092,129
2024-03-18	33.380	33.520	33.060	33.510	30.266	40,386,941
2024-03-15	33.440	33.440	32.950	33.260	30.040	41,338,898
2024-03-14	33.880	34.120	33.330	33.470	30.230	32,845,930
2024-03-13	34.340	34.630	33.980	34.010	30.718	35,351,352
2024-03-12	34.210	34.430	33.850	34.350	31.025	40,384,719
2024-03-11	33.740	34.300	33.600	34.200	30.889	34,738,168
2024-03-08	33.990	34.170	33.360	33.930	30.646	33,591,008
2024-03-07	34.350	34.670	33.750	33.950	30.664	37,215,859
2024-03-06	35.000	35.000	34.330	34.420	31.088	52,280,961
2024-03-05	34.780	36.800	34.510	35.520	32.082	69,496,070
2024-03-04	35.690	36.100	34.630	35.000	31.612	51,739,879
2024-03-01	34.930	35.870	34.730	35.680	32.226	47,080,207
2024-02-29	34.260	35.120	34.200	34.950	31.567	34,757,520
2024-02-28	35.050	35.630	34.500	34.500	31.160	42,392,488
2024-02-27	34.110	34.950	33.850	34.950	31.567	38,588,680
2024-02-26	34.570	34.820	34.250	34.290	30.971	27,281,391
2024-02-23	34.380	34.640	34.000	34.590	31.242	27,810,680
2024-02-22	34.240	34.660	34.110	34.320	30.998	26,206,471
2024-02-21	33.610	34.480	33.510	33.980	30.691	32,161,020
2024-02-20	33.430	34.050	33.290	33.910	30.628	26,265,910
2024-02-19	34.610	34.800	33.500	33.800	30.528	37,876,480
2024-02-08	33.500	33.990	33.020	33.650	30.393	41,460,688
2024-02-07	32.580	33.350	32.260	32.930	29.742	37,651,559
2024-02-06	30.800	32.800	30.720	32.550	29.399	41,753,379
2024-02-05	30.660	31.600	30.270	31.100	28.090	37,724,941
2024-02-02	31.870	32.200	29.820	31.080	28.071	33,516,211
2024-02-01	31.750	32.200	31.160	31.880	28.794	25,694,080
2024-01-31	31.650	32.150	30.860	31.920	28.830	30,874,910
2024-01-30	31.970	32.700	31.800	31.820	28.740	38,819,566
2024-01-29	31.880	32.120	31.460	31.500	28.451	18,524,131
2024-01-26	32.080	32.240	31.500	31.700	28.631	25,680,721
2024-01-25	31.380	32.180	31.190	32.060	28.957	27,730,770
2024-01-24	30.710	31.380	30.180	31.380	28.342	26,717,369
2024-01-23	30.890	31.090	30.110	30.740	27.764	33,031,270
2024-01-22	31.650	31.780	30.640	30.890	27.900	31,473,359

← NewerPage 11 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.