Hangzhou Hikvision Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	35.000	35.400	34.760	35.340	31.919	24,667,350
2023-10-25	34.800	35.690	34.720	35.270	31.856	44,779,422
2023-10-24	33.720	34.000	33.020	33.870	30.591	28,529,721
2023-10-23	33.600	34.210	33.100	33.800	30.528	38,214,352
2023-10-20	33.160	33.300	32.580	32.690	29.526	14,711,470
2023-10-19	33.590	33.780	33.210	33.240	30.022	13,276,000
2023-10-18	33.930	34.040	33.600	33.690	30.429	12,551,490
2023-10-17	33.950	34.370	33.730	33.940	30.655	14,575,530
2023-10-16	34.360	34.360	33.660	33.770	30.501	14,858,070
2023-10-13	34.440	34.700	34.100	34.410	31.079	16,249,200
2023-10-12	34.350	34.700	34.080	34.600	31.251	21,084,340
2023-10-11	33.810	34.350	33.810	34.180	30.871	18,079,061
2023-10-10	34.220	34.270	33.670	33.810	30.537	16,409,721
2023-10-09	33.790	34.150	33.180	34.010	30.718	21,852,740
2023-09-28	33.450	33.870	33.380	33.800	30.528	19,451,410
2023-09-27	33.290	33.510	33.020	33.450	30.212	14,817,420
2023-09-26	33.100	34.090	33.070	33.490	30.248	34,107,480
2023-09-25	33.200	33.340	32.900	33.050	29.851	17,838,090
2023-09-22	31.910	33.290	31.840	33.200	29.986	30,287,961
2023-09-21	32.080	32.230	31.750	31.920	28.830	13,538,050
2023-09-20	31.850	32.050	31.660	32.010	28.911	16,877,029
2023-09-19	32.510	32.530	31.720	31.850	28.767	35,742,398
2023-09-18	32.400	33.010	32.190	32.490	29.345	20,090,850
2023-09-15	33.400	33.450	32.200	32.550	29.399	33,584,527
2023-09-14	33.220	33.430	33.040	33.240	30.022	19,111,840
2023-09-13	33.780	33.800	33.000	33.230	30.013	31,607,891
2023-09-12	34.020	34.190	33.620	33.770	30.501	21,037,830
2023-09-11	34.000	34.500	33.800	34.000	30.709	26,922,279
2023-09-08	34.310	34.440	33.920	33.980	30.691	16,279,500
2023-09-07	35.170	35.170	34.200	34.300	30.980	22,724,850
2023-09-06	35.410	35.700	34.700	35.170	31.766	24,338,850
2023-09-05	35.680	36.110	35.440	35.530	32.091	23,958,400
2023-09-04	35.700	36.200	35.660	35.810	32.344	27,655,090
2023-09-01	35.270	35.800	35.000	35.550	32.109	18,271,820
2023-08-31	35.370	35.640	35.040	35.280	31.865	13,778,380
2023-08-30	35.360	35.700	34.920	35.450	32.018	23,954,100
2023-08-29	33.950	35.480	33.740	35.360	31.937	29,423,391
2023-08-28	35.030	35.260	33.800	34.040	30.745	37,313,129
2023-08-25	33.890	33.970	33.050	33.280	30.059	25,466,250
2023-08-24	34.350	34.680	33.800	34.190	30.880	18,275,539
2023-08-23	35.100	35.500	34.170	34.180	30.871	27,095,609
2023-08-22	34.700	35.340	34.260	35.190	31.784	26,226,891
2023-08-21	34.020	35.450	34.000	34.370	31.043	31,668,000
2023-08-18	34.430	34.900	33.850	33.900	30.618	16,890,439
2023-08-17	33.710	34.680	33.500	34.400	31.070	18,199,840
2023-08-16	34.810	34.810	33.720	33.740	30.474	22,899,939
2023-08-15	34.960	35.300	34.420	34.820	31.449	20,448,141
2023-08-14	35.000	35.010	34.460	34.960	31.576	18,746,680
2023-08-11	36.180	36.380	35.110	35.260	31.847	28,813,830
2023-08-10	35.900	36.550	35.900	36.200	32.696	14,106,790
2023-08-09	36.120	36.550	35.950	35.980	32.497	13,369,200
2023-08-08	36.680	36.850	36.100	36.330	32.813	17,304,500
2023-08-07	36.540	37.650	36.250	36.580	33.039	38,430,434
2023-08-04	35.810	36.830	35.810	36.550	33.012	34,802,434
2023-08-03	35.530	35.990	35.270	35.530	32.091	19,394,410
2023-08-02	36.000	36.210	35.530	35.660	32.208	16,086,150
2023-08-01	36.320	36.660	35.630	36.000	32.515	26,439,570
2023-07-31	35.760	37.000	35.760	36.320	32.804	45,236,113
2023-07-28	34.500	35.790	34.450	35.520	32.082	37,494,434
2023-07-27	34.110	35.260	34.100	34.690	31.332	30,169,381

← NewerPage 13 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.