Hangzhou Hikvision Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	35.860	36.650	35.660	36.250	32.096	32,706,869
2023-01-31	37.050	37.680	35.660	35.850	31.742	49,470,406
2023-01-30	37.110	38.560	36.980	37.050	32.804	51,044,320
2023-01-20	36.660	38.000	36.610	36.730	32.521	46,936,633
2023-01-19	35.140	36.900	35.000	36.790	32.574	61,535,512
2023-01-18	34.700	35.660	34.600	35.160	31.131	38,037,969
2023-01-17	34.700	35.250	34.630	34.750	30.768	28,581,990
2023-01-16	33.620	35.030	33.440	34.670	30.697	58,459,359
2023-01-13	32.700	33.700	32.640	33.640	29.785	34,717,320
2023-01-12	32.890	33.150	32.510	32.660	28.917	28,030,850
2023-01-11	33.290	33.290	32.700	32.890	29.121	35,021,641
2023-01-10	33.080	33.570	32.190	33.340	29.519	44,753,434
2023-01-09	33.500	33.800	33.010	33.070	29.280	45,419,129
2023-01-06	34.350	34.350	33.670	33.750	29.882	27,146,590
2023-01-05	33.920	34.660	33.850	34.350	30.414	37,657,129
2023-01-04	34.160	34.470	33.350	33.920	30.033	34,595,809
2023-01-03	34.600	34.940	34.010	34.290	30.361	30,060,770
2022-12-30	34.400	34.790	34.090	34.680	30.706	29,799,811
2022-12-29	33.700	34.300	33.380	34.250	30.325	33,150,738
2022-12-28	34.540	34.550	33.550	34.000	30.104	37,882,434
2022-12-27	34.980	35.260	34.340	34.510	30.555	32,494,619
2022-12-26	34.630	35.200	34.410	34.920	30.918	27,661,699
2022-12-23	34.000	34.930	33.600	34.630	30.662	30,654,461
2022-12-22	33.970	34.740	33.800	34.000	30.104	28,872,189
2022-12-21	33.470	33.940	33.220	33.660	29.803	20,826,670
2022-12-20	34.290	34.390	33.010	33.450	29.617	47,198,000
2022-12-19	34.970	34.970	34.020	34.200	30.281	30,165,711
2022-12-16	34.540	35.500	34.320	34.340	30.405	28,411,250
2022-12-15	35.000	35.210	34.420	34.910	30.910	28,621,260
2022-12-14	34.650	35.660	34.530	34.990	30.980	46,670,461
2022-12-13	34.360	34.990	34.360	34.620	30.653	31,057,779
2022-12-12	34.500	34.990	34.250	34.390	30.449	46,535,688
2022-12-09	33.650	35.100	33.550	34.540	30.582	64,049,887
2022-12-08	33.700	33.960	33.300	33.700	29.838	34,599,879
2022-12-07	34.110	34.400	33.570	33.800	29.927	35,419,113
2022-12-06	33.220	34.880	33.180	34.120	30.210	80,871,086
2022-12-05	32.500	33.520	32.020	33.430	29.599	78,856,312
2022-12-02	31.820	32.260	31.820	31.950	28.289	23,755,270
2022-12-01	32.200	32.570	31.810	32.050	28.377	38,112,121
2022-11-30	31.590	32.280	31.230	31.510	27.899	37,143,262
2022-11-29	30.380	31.800	30.380	31.640	28.014	42,017,969
2022-11-28	29.700	30.990	29.530	30.370	26.890	40,453,719
2022-11-25	31.200	31.480	30.860	30.900	27.359	23,238,480
2022-11-24	31.400	31.480	31.080	31.200	27.625	19,612,250
2022-11-23	31.950	32.280	30.950	31.310	27.722	37,430,367
2022-11-22	32.300	32.520	31.640	31.890	28.236	34,837,461
2022-11-21	32.180	32.690	31.270	32.540	28.811	60,937,840
2022-11-18	31.650	32.960	31.610	32.440	28.723	88,862,383
2022-11-17	31.500	31.660	30.950	31.570	27.952	36,266,578
2022-11-16	31.710	31.900	31.360	31.420	27.819	49,721,207
2022-11-15	30.550	31.800	30.220	31.780	28.138	89,918,242
2022-11-14	29.820	30.600	29.820	30.590	27.085	62,994,461
2022-11-11	29.570	30.050	28.860	29.810	26.394	65,561,820
2022-11-10	28.800	28.950	28.560	28.680	25.393	26,308,930
2022-11-09	29.400	29.610	28.850	28.970	25.650	31,941,119
2022-11-08	29.780	29.790	29.310	29.570	26.181	30,493,609
2022-11-07	29.810	30.150	29.680	29.830	26.412	35,771,207
2022-11-04	29.200	30.200	29.120	30.020	26.580	57,037,832
2022-11-03	29.100	29.440	28.800	29.310	25.951	33,238,961
2022-11-02	28.580	29.600	28.570	29.300	25.942	51,579,230

← NewerPage 16 of 21 · 1,213 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.