Hangzhou Hikvision Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	31.500	31.920	31.400	31.680	28.613	27,619,779
2024-01-18	30.660	31.900	30.410	31.630	28.568	43,260,754
2024-01-17	30.830	31.240	30.750	30.980	27.981	35,927,527
2024-01-16	30.470	30.700	30.180	30.670	27.701	22,773,961
2024-01-15	30.500	30.630	30.150	30.500	27.548	28,836,170
2024-01-12	30.730	30.930	30.360	30.430	27.484	29,026,510
2024-01-11	30.350	31.200	30.210	30.860	27.873	32,403,080
2024-01-10	30.930	30.990	30.200	30.350	27.412	29,204,971
2024-01-09	31.660	31.680	30.420	31.150	28.135	41,364,527
2024-01-08	32.420	32.420	31.300	31.680	28.613	30,361,990
2024-01-05	32.360	32.940	32.140	32.430	29.291	23,476,580
2024-01-04	33.000	33.020	32.040	32.580	29.426	34,031,312
2024-01-03	33.480	33.700	32.820	33.060	29.860	30,483,580
2024-01-02	34.680	34.680	33.250	33.770	30.501	38,424,566
2023-12-29	33.810	34.750	33.690	34.720	31.359	33,234,281
2023-12-28	32.940	34.030	32.790	33.850	30.573	29,455,869
2023-12-27	32.760	33.070	32.700	32.940	29.751	16,717,160
2023-12-26	32.940	33.030	32.710	32.800	29.625	16,309,330
2023-12-25	32.590	33.130	32.510	32.940	29.751	16,316,240
2023-12-22	32.790	32.880	32.400	32.700	29.535	19,413,301
2023-12-21	32.670	33.080	32.610	32.880	29.697	17,876,551
2023-12-20	33.310	33.420	32.720	32.800	29.625	15,626,340
2023-12-19	33.020	33.320	32.800	33.320	30.095	13,152,190
2023-12-18	33.170	33.710	32.890	33.140	29.932	12,694,220
2023-12-15	33.320	33.580	33.110	33.310	30.086	11,371,910
2023-12-14	33.600	33.760	33.250	33.320	30.095	13,770,360
2023-12-13	33.980	34.020	33.400	33.500	30.257	17,858,779
2023-12-12	34.010	34.150	33.510	34.020	30.727	24,803,070
2023-12-11	32.670	34.250	32.510	34.180	30.871	41,222,359
2023-12-08	33.100	33.520	32.650	32.650	29.489	42,855,551
2023-12-07	33.600	33.620	33.000	33.090	29.887	24,768,939
2023-12-06	33.770	34.050	33.350	33.600	30.348	17,069,650
2023-12-05	34.450	34.880	33.780	33.800	30.528	22,448,881
2023-12-04	35.600	35.990	34.880	34.900	31.522	19,880,980
2023-12-01	34.840	35.500	34.500	35.500	32.064	20,254,289
2023-11-30	34.830	35.080	34.670	34.790	31.422	13,060,940
2023-11-29	35.280	35.440	34.880	35.020	31.630	12,495,740
2023-11-28	35.180	35.490	35.110	35.280	31.865	12,326,920
2023-11-27	35.810	35.820	35.100	35.280	31.865	17,493,240
2023-11-24	36.300	36.350	35.560	35.810	32.344	15,074,020
2023-11-23	35.550	35.950	35.210	35.850	32.380	12,844,190
2023-11-22	35.880	35.970	35.310	35.550	32.109	12,594,480
2023-11-21	35.830	36.360	35.720	35.870	32.398	17,502,660
2023-11-20	35.700	36.060	35.470	35.790	32.326	17,957,250
2023-11-17	35.950	36.280	35.620	35.710	32.253	19,833,211
2023-11-16	36.500	36.790	36.000	36.000	32.515	17,176,230
2023-11-15	36.950	37.140	36.210	36.650	33.102	19,141,160
2023-11-14	37.160	37.430	36.450	36.490	32.958	23,420,711
2023-11-13	37.250	37.580	36.910	37.240	33.635	18,444,689
2023-11-10	36.900	37.500	36.600	37.180	33.581	17,580,189
2023-11-09	37.160	37.750	36.830	37.070	33.482	24,429,340
2023-11-08	36.670	37.530	36.590	37.220	33.617	25,535,990
2023-11-07	36.890	37.310	36.640	36.860	33.292	25,342,369
2023-11-06	35.900	37.160	35.900	36.930	33.355	34,564,168
2023-11-03	36.000	36.310	35.760	35.810	32.344	16,470,760
2023-11-02	36.130	36.420	35.830	35.870	32.398	14,579,900
2023-11-01	36.490	36.590	35.900	36.170	32.669	20,796,461
2023-10-31	36.550	36.680	35.990	36.450	32.922	22,420,570
2023-10-30	35.830	37.000	35.590	36.560	33.021	36,481,047
2023-10-27	35.290	36.290	35.050	35.900	32.425	34,452,039

← NewerPage 12 of 21 · 1,215 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.