Hangzhou Hikvision Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	31.800	31.940	31.330	31.790	28.147	22,782,891
2022-07-29	32.660	32.860	31.800	31.940	28.280	37,436,848
2022-07-28	32.680	33.330	32.470	32.730	28.979	40,810,219
2022-07-27	32.320	33.130	32.100	32.680	28.935	39,681,488
2022-07-26	32.080	32.420	32.000	32.310	28.607	32,095,461
2022-07-25	31.450	32.440	31.000	32.320	28.616	52,648,301
2022-07-22	31.600	31.740	31.260	31.430	27.828	29,632,320
2022-07-21	31.900	31.900	31.610	31.610	27.988	36,186,289
2022-07-20	32.090	32.170	31.650	31.910	28.253	42,793,539
2022-07-19	31.900	32.180	31.700	31.870	28.218	35,573,480
2022-07-18	31.620	32.060	31.300	31.910	28.253	42,497,500
2022-07-15	32.420	32.590	31.630	31.690	28.059	59,408,441
2022-07-14	32.690	33.040	32.450	32.740	28.988	29,433,500
2022-07-13	32.570	32.950	32.350	32.810	29.050	32,260,150
2022-07-12	32.900	33.210	32.350	32.500	28.776	38,095,367
2022-07-11	34.020	34.040	32.820	32.910	29.139	59,809,500
2022-07-08	33.950	34.480	33.850	34.120	30.210	40,495,559
2022-07-07	34.850	34.850	33.800	33.970	30.077	73,462,594
2022-07-06	35.900	35.950	34.550	34.950	30.945	71,528,367
2022-07-05	35.790	36.650	35.100	36.290	32.131	73,089,891
2022-07-04	35.900	35.960	35.300	35.590	31.512	48,758,719
2022-07-01	36.210	36.620	35.680	35.800	31.698	51,482,301
2022-06-30	36.200	36.550	36.090	36.200	32.052	63,057,141
2022-06-29	36.630	37.490	36.100	36.200	32.052	62,168,832
2022-06-28	35.830	36.880	35.450	36.630	32.432	62,674,473
2022-06-27	35.800	36.600	35.380	35.880	31.768	62,790,887
2022-06-24	35.350	35.800	34.940	35.690	31.600	57,293,359
2022-06-23	35.020	35.320	34.550	35.320	31.273	43,206,762
2022-06-22	36.300	36.450	35.040	35.060	31.042	59,149,422
2022-06-21	35.220	36.660	34.970	36.280	32.123	95,420,922
2022-06-20	35.500	36.050	35.100	35.220	31.184	69,468,250
2022-06-17	34.710	34.960	34.000	34.550	30.591	64,733,191
2022-06-16	35.590	35.780	34.900	35.090	31.069	42,912,641
2022-06-15	34.180	35.920	34.110	35.590	31.512	81,287,773
2022-06-14	33.650	34.420	33.200	34.250	30.325	40,579,129
2022-06-13	35.000	35.000	33.760	34.240	30.316	54,137,391
2022-06-10	34.200	34.910	34.160	34.710	30.732	48,834,352
2022-06-09	35.740	35.770	34.500	34.620	30.653	63,829,801
2022-06-08	34.920	37.340	34.920	35.690	31.600	128,251,695
2022-06-07	34.980	35.000	34.200	34.890	30.892	60,141,312
2022-06-06	32.900	35.090	32.800	34.860	30.865	124,786,094
2022-06-02	33.320	33.360	32.730	32.990	29.210	54,525,848
2022-06-01	33.440	33.740	33.020	33.450	29.617	62,328,441
2022-05-31	32.900	33.470	32.740	33.400	29.573	69,218,242
2022-05-30	32.500	33.160	32.330	32.990	29.210	79,807,000
2022-05-27	33.600	33.890	32.180	32.530	28.802	128,777,102
2022-05-26	31.680	32.340	31.500	31.990	28.324	72,333,172
2022-05-25	32.160	32.580	31.810	32.410	27.899	56,520,680
2022-05-24	33.550	33.680	32.110	32.160	27.684	79,307,672
2022-05-23	33.410	33.990	33.220	33.520	28.855	77,389,992
2022-05-20	33.210	33.800	33.030	33.400	28.751	86,999,047
2022-05-19	32.520	33.300	32.330	33.080	28.476	78,543,797
2022-05-18	32.190	33.900	31.510	33.300	28.665	156,388,609
2022-05-17	32.300	33.100	31.360	32.190	27.710	126,767,797
2022-05-16	32.080	33.150	32.080	32.660	28.114	130,939,602
2022-05-13	34.170	34.200	31.120	32.080	27.615	220,444,500
2022-05-12	34.760	34.830	33.860	34.160	29.406	145,492,094
2022-05-11	34.400	36.100	33.800	35.430	30.499	138,469,906
2022-05-10	34.200	34.680	33.400	34.450	29.655	94,639,031
2022-05-09	34.000	35.280	33.800	34.880	30.025	127,071,906

← NewerPage 18 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.