Hangzhou Hikvision Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	37.470	37.800	36.430	37.100	32.849	71,675,047
2023-04-25	39.200	39.470	36.960	37.450	33.158	103,449,508
2023-04-24	40.030	40.800	38.780	39.250	34.752	58,825,762
2023-04-21	41.400	42.050	39.700	39.720	35.168	89,176,180
2023-04-20	43.160	43.550	40.570	41.620	36.851	136,778,594
2023-04-19	43.480	44.200	42.810	43.160	38.214	46,669,473
2023-04-18	43.850	44.350	42.450	43.540	38.551	54,639,281
2023-04-17	43.290	44.500	42.080	43.950	38.914	75,462,531
2023-04-14	45.080	45.170	43.100	44.560	39.454	68,253,477
2023-04-13	45.730	46.250	44.900	45.200	40.020	43,848,793
2023-04-12	44.310	46.680	44.310	46.370	41.056	65,457,207
2023-04-11	44.510	45.890	43.690	44.380	39.294	58,956,848
2023-04-10	47.990	48.840	44.440	45.050	39.888	102,365,102
2023-04-07	43.900	46.800	43.900	45.580	40.357	78,473,289
2023-04-06	43.600	44.940	43.380	43.860	38.834	76,111,172
2023-04-04	42.350	46.170	42.000	44.910	39.764	111,194,797
2023-04-03	42.900	43.650	41.040	42.430	37.568	91,491,641
2023-03-31	41.690	43.460	41.280	42.660	37.771	61,288,152
2023-03-30	42.590	42.700	40.720	41.600	36.833	70,586,750
2023-03-29	42.450	43.510	41.590	42.800	37.895	49,497,199
2023-03-28	43.560	43.560	42.080	42.450	37.585	67,398,156
2023-03-27	44.000	46.340	43.020	43.610	38.613	102,035,797
2023-03-24	44.800	45.010	43.340	44.600	39.489	67,399,969
2023-03-23	42.550	45.000	42.350	44.800	39.666	104,929,695
2023-03-22	41.000	42.880	40.990	42.800	37.895	72,125,633
2023-03-21	41.010	41.760	40.480	41.000	36.302	45,371,641
2023-03-20	40.350	42.700	40.340	41.260	36.532	112,027,508
2023-03-17	38.400	40.800	38.380	40.350	35.726	94,618,477
2023-03-16	38.710	39.210	37.850	38.010	33.654	41,592,512
2023-03-15	39.390	40.880	38.930	39.080	34.602	71,782,227
2023-03-14	39.200	39.500	38.580	38.900	34.442	39,050,441
2023-03-13	37.400	39.360	37.370	39.210	34.717	52,013,121
2023-03-10	38.110	38.760	37.600	37.810	33.477	40,416,406
2023-03-09	39.000	39.090	38.110	38.320	33.929	34,915,832
2023-03-08	38.800	39.100	38.120	39.000	34.531	32,406,480
2023-03-07	39.850	40.670	38.690	38.920	34.460	37,317,559
2023-03-06	39.470	40.280	39.310	39.900	35.328	34,793,930
2023-03-03	39.500	39.590	38.750	39.370	34.858	28,589,840
2023-03-02	39.600	40.330	39.200	39.400	34.885	42,074,887
2023-03-01	38.380	39.900	38.300	39.810	35.248	66,608,797
2023-02-28	37.890	38.870	37.700	38.380	33.982	42,221,379
2023-02-27	37.520	37.850	37.110	37.220	32.955	26,267,850
2023-02-24	37.770	38.360	37.400	37.680	33.362	28,233,119
2023-02-23	38.180	38.350	37.470	37.740	33.415	28,615,680
2023-02-22	38.610	38.990	37.900	38.170	33.796	42,449,262
2023-02-21	38.700	39.780	38.260	38.760	34.318	61,172,781
2023-02-20	36.000	38.950	35.850	38.700	34.265	92,302,594
2023-02-17	36.990	37.440	36.510	36.510	32.326	45,447,898
2023-02-16	36.170	38.520	36.170	37.390	33.105	105,007,203
2023-02-15	36.020	36.370	35.670	36.180	32.034	25,627,221
2023-02-14	36.600	36.640	35.940	36.180	32.034	23,980,510
2023-02-13	36.480	36.750	35.850	36.600	32.406	34,502,762
2023-02-10	37.730	37.740	36.400	36.700	32.494	40,399,434
2023-02-09	36.680	37.850	36.400	37.730	33.406	38,205,500
2023-02-08	37.280	37.290	36.660	36.900	32.671	32,058,070
2023-02-07	36.610	37.690	36.560	37.260	32.990	55,370,898
2023-02-06	36.600	37.550	36.230	36.520	32.335	49,820,449
2023-02-03	36.300	36.880	35.730	36.700	32.494	34,994,273
2023-02-02	36.240	37.260	35.990	36.390	32.220	35,384,246
2023-02-01	35.860	36.650	35.660	36.250	32.096	32,706,869

← NewerPage 15 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.