Hangzhou Hikvision Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	34.400	34.590	33.960	34.110	30.808	17,476,721
2023-07-25	33.400	34.800	33.360	34.490	31.151	36,599,152
2023-07-24	33.340	33.470	32.700	32.950	29.760	19,482,631
2023-07-21	33.700	33.950	33.310	33.420	30.185	14,668,260
2023-07-20	34.620	34.760	33.800	33.820	30.546	18,509,930
2023-07-19	34.020	34.300	33.910	34.290	30.971	13,527,610
2023-07-18	34.170	34.440	34.000	34.070	30.772	17,071,650
2023-07-17	34.600	34.650	33.990	34.210	30.898	16,935,240
2023-07-14	34.820	35.250	34.550	34.650	31.296	22,481,090
2023-07-13	34.290	34.950	34.290	34.880	31.504	25,681,900
2023-07-12	34.210	34.680	33.750	34.290	30.971	29,986,061
2023-07-11	34.000	34.370	33.880	34.200	30.889	20,807,561
2023-07-10	33.510	34.070	33.150	34.050	30.754	26,389,150
2023-07-07	33.550	33.590	32.860	33.300	30.077	23,179,000
2023-07-06	34.080	34.510	33.680	33.880	30.600	27,812,760
2023-07-05	34.510	34.550	33.900	34.270	30.953	29,364,770
2023-07-04	33.340	35.110	33.150	34.590	31.242	58,292,219
2023-07-03	33.120	33.670	33.080	33.400	30.167	34,635,352
2023-06-30	33.380	33.620	32.940	33.110	29.905	34,220,391
2023-06-29	33.730	34.040	33.190	33.370	30.140	25,911,510
2023-06-28	34.150	34.220	32.850	33.740	30.474	36,991,922
2023-06-27	34.020	34.500	33.810	34.100	30.799	34,778,059
2023-06-26	34.670	35.100	33.800	33.840	30.564	42,355,352
2023-06-21	36.170	36.170	35.160	35.160	31.757	39,545,449
2023-06-20	36.070	36.650	35.610	36.340	32.822	50,590,312
2023-06-19	35.140	36.580	34.760	36.150	32.651	70,493,695
2023-06-16	33.760	35.460	33.210	35.140	31.738	62,582,199
2023-06-15	33.380	33.870	32.900	33.440	30.203	36,967,961
2023-06-14	33.500	34.030	33.180	33.370	30.140	46,229,680
2023-06-13	31.850	33.760	31.670	33.580	30.329	78,126,914
2023-06-12	32.160	32.560	31.210	31.750	28.677	81,385,773
2023-06-09	34.600	34.640	31.390	32.360	29.228	118,653,398
2023-06-08	34.650	35.000	34.310	34.550	31.206	18,568,420
2023-06-07	34.860	35.200	34.500	34.720	31.359	24,492,189
2023-06-06	36.000	36.180	34.890	34.900	31.522	31,111,660
2023-06-05	35.920	36.580	35.610	36.000	32.515	34,177,961
2023-06-02	35.900	36.080	35.480	35.910	32.434	29,601,260
2023-06-01	34.890	36.400	34.440	35.900	32.425	50,762,199
2023-05-31	35.170	35.480	34.600	34.860	31.486	25,712,000
2023-05-30	34.000	35.190	33.800	35.160	31.757	37,637,359
2023-05-29	35.440	35.670	33.700	34.000	30.709	57,736,602
2023-05-26	35.200	35.610	34.460	35.440	32.009	34,841,441
2023-05-25	35.950	36.350	34.590	34.950	31.567	44,221,398
2023-05-24	36.400	36.460	35.800	36.000	32.515	25,537,789
2023-05-23	35.880	37.000	35.830	36.680	33.129	45,015,352
2023-05-22	35.700	36.390	35.350	35.880	32.407	31,408,369
2023-05-19	35.000	35.870	34.350	35.620	32.172	48,307,969
2023-05-18	35.010	35.670	34.500	35.530	31.458	39,314,754
2023-05-17	35.250	35.290	34.770	35.000	30.989	26,589,881
2023-05-16	35.510	35.690	34.850	35.450	31.388	31,399,600
2023-05-15	35.480	35.600	34.600	35.360	31.308	41,427,879
2023-05-12	36.310	36.550	35.250	35.450	31.388	33,106,160
2023-05-11	36.420	36.680	36.010	36.270	32.114	23,882,750
2023-05-10	35.900	36.600	35.710	36.400	32.229	33,392,602
2023-05-09	35.950	36.400	35.220	35.950	31.830	39,760,398
2023-05-08	36.190	37.160	35.660	35.920	31.804	51,445,102
2023-05-05	37.170	37.460	35.660	36.060	31.928	60,551,312
2023-05-04	37.700	37.750	36.600	37.200	32.937	42,939,512
2023-04-28	37.540	38.150	37.230	37.750	33.424	43,561,328
2023-04-27	37.000	38.440	36.900	37.900	33.557	48,149,379

← NewerPage 14 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.