Hangzhou Hikvision Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	28.380	28.870	27.920	28.850	25.544	39,890,113
2022-10-31	27.010	28.720	26.800	28.420	25.163	78,449,047
2022-10-28	29.750	29.770	28.110	28.400	25.146	79,935,859
2022-10-27	29.400	30.150	29.240	29.870	26.447	36,475,398
2022-10-26	29.100	29.680	29.020	29.360	25.996	31,877,410
2022-10-25	29.400	29.490	28.800	29.020	25.694	34,395,941
2022-10-24	30.140	30.430	29.450	29.600	26.208	36,591,578
2022-10-21	30.470	30.580	30.010	30.180	26.722	22,918,260
2022-10-20	30.000	30.870	29.960	30.450	26.961	34,959,000
2022-10-19	30.970	30.970	30.150	30.160	26.704	34,993,840
2022-10-18	31.310	31.380	30.760	31.050	27.492	39,431,961
2022-10-17	30.050	31.360	29.850	31.290	27.704	61,267,230
2022-10-14	29.730	30.600	29.350	30.280	26.810	54,478,289
2022-10-13	29.090	29.950	28.830	29.500	26.119	33,992,953
2022-10-12	29.200	29.370	28.500	29.370	26.004	38,279,672
2022-10-11	29.100	29.690	28.610	29.300	25.942	32,250,250
2022-10-10	30.420	30.420	29.050	29.100	25.765	47,581,352
2022-09-30	30.220	30.690	30.040	30.420	26.934	41,577,141
2022-09-29	30.190	30.490	30.050	30.410	26.925	48,833,180
2022-09-28	29.300	30.460	29.240	30.100	26.651	74,144,648
2022-09-27	28.900	29.470	28.750	29.450	26.075	33,010,551
2022-09-26	28.730	29.150	28.610	28.880	25.571	34,858,488
2022-09-23	29.490	29.550	28.700	29.050	25.721	48,760,809
2022-09-22	30.000	30.590	29.580	29.590	26.199	43,354,102
2022-09-21	30.200	30.680	29.810	30.240	26.775	45,644,488
2022-09-20	29.690	30.380	29.530	30.230	26.766	49,862,754
2022-09-19	29.510	29.990	28.800	29.650	26.252	53,251,219
2022-09-16	30.200	30.700	29.530	29.800	26.385	115,765,102
2022-09-15	29.300	29.670	28.810	28.990	25.668	40,822,031
2022-09-14	29.200	29.420	29.010	29.250	25.898	35,242,070
2022-09-13	29.080	29.670	29.070	29.620	26.226	55,843,391
2022-09-09	28.610	29.100	28.500	28.980	25.659	44,376,738
2022-09-08	28.620	28.860	28.240	28.650	25.367	39,882,113
2022-09-07	28.700	29.010	28.390	28.550	25.278	43,532,113
2022-09-06	28.420	29.050	28.110	28.870	25.562	56,206,039
2022-09-05	29.490	29.490	28.100	28.390	25.137	72,035,367
2022-09-02	29.730	29.790	29.380	29.500	26.119	26,282,770
2022-09-01	29.790	30.030	29.650	29.700	26.297	31,560,840
2022-08-31	29.780	30.050	29.600	29.870	26.447	35,456,000
2022-08-30	29.850	30.150	29.700	29.820	26.403	27,134,721
2022-08-29	29.580	29.950	29.380	29.950	26.518	36,138,461
2022-08-26	29.530	30.240	29.260	29.930	26.500	53,370,406
2022-08-25	30.240	30.300	29.310	29.440	26.066	68,081,047
2022-08-24	30.800	30.820	30.000	30.230	26.766	64,214,273
2022-08-23	30.860	31.120	30.600	30.820	27.288	35,118,359
2022-08-22	30.810	31.190	30.570	30.990	27.439	42,362,859
2022-08-19	31.300	31.390	30.910	30.970	27.421	46,291,980
2022-08-18	31.560	31.560	31.250	31.300	27.713	38,305,238
2022-08-17	31.450	31.710	31.110	31.650	28.023	47,917,520
2022-08-16	31.550	31.830	31.380	31.420	27.819	68,853,453
2022-08-15	32.790	32.790	31.090	31.800	28.156	162,324,797
2022-08-12	33.340	33.660	32.860	33.410	29.581	51,873,621
2022-08-11	32.990	33.600	32.960	33.330	29.511	50,434,422
2022-08-10	32.660	33.000	32.160	32.790	29.032	39,172,301
2022-08-09	32.430	32.770	32.250	32.660	28.917	33,762,273
2022-08-08	32.500	32.970	32.330	32.530	28.802	34,921,793
2022-08-05	31.260	32.550	31.090	32.500	28.776	49,082,559
2022-08-04	31.000	31.230	30.830	31.230	27.651	22,282,090
2022-08-03	30.520	31.350	30.520	30.870	27.332	35,227,121
2022-08-02	31.400	31.400	30.270	30.510	27.014	50,983,820

← NewerPage 17 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.