Hangzhou Hikvision Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	35.910	36.350	34.420	34.800	29.956	245,212,891
2022-05-05	38.240	38.800	38.240	38.240	32.918	117,874,898
2022-04-29	41.100	43.130	40.680	42.490	36.576	53,590,672
2022-04-28	41.500	41.870	40.510	40.870	35.182	33,745,820
2022-04-27	39.010	41.970	38.980	41.500	35.724	52,377,031
2022-04-26	39.600	40.650	39.280	39.510	34.011	29,657,131
2022-04-25	40.500	40.660	39.500	39.500	34.002	36,505,832
2022-04-22	40.750	41.230	40.460	40.800	35.121	30,559,789
2022-04-21	41.230	41.680	40.310	40.810	35.130	29,519,561
2022-04-20	41.600	42.590	41.200	41.550	35.767	27,874,801
2022-04-19	41.610	41.820	41.120	41.520	35.741	31,162,430
2022-04-18	41.000	42.000	40.660	41.740	35.931	65,758,430
2022-04-15	39.200	40.200	38.940	39.930	34.372	17,820,939
2022-04-14	39.240	39.980	38.330	39.580	34.071	37,036,992
2022-04-13	37.880	39.660	37.620	38.670	33.288	36,163,809
2022-04-12	37.400	38.310	36.390	38.300	32.969	40,198,031
2022-04-11	39.400	39.500	37.060	37.360	32.160	34,857,340
2022-04-08	40.470	40.590	39.000	39.400	33.916	27,210,350
2022-04-07	40.700	41.100	40.200	40.200	34.605	11,040,430
2022-04-06	40.780	41.270	40.580	40.940	35.242	13,985,430
2022-04-01	40.500	41.650	40.420	41.210	35.474	17,041,801
2022-03-31	40.990	41.340	40.640	41.000	35.294	16,740,859
2022-03-30	40.480	41.680	40.020	41.200	35.466	32,043,410
2022-03-29	40.040	40.340	39.000	40.000	34.433	33,361,488
2022-03-28	40.300	40.500	39.710	40.000	34.433	20,788,160
2022-03-25	41.810	41.950	40.700	41.060	35.345	21,612,320
2022-03-24	42.880	42.890	41.780	41.970	36.129	17,260,670
2022-03-23	42.430	43.580	42.350	43.150	37.144	19,763,900
2022-03-22	42.240	42.800	41.900	42.420	36.516	19,236,480
2022-03-21	43.600	43.610	42.260	42.400	36.499	24,241,490
2022-03-18	43.400	43.500	42.580	43.370	37.334	27,145,369
2022-03-17	43.000	44.300	42.300	43.880	37.773	43,740,367
2022-03-16	41.800	42.500	39.400	41.950	36.111	52,023,102
2022-03-15	42.380	42.950	41.030	41.240	35.500	31,668,471
2022-03-14	44.780	45.330	42.910	42.980	36.998	23,722,029
2022-03-11	43.300	45.440	42.440	45.280	38.978	31,306,711
2022-03-10	43.810	44.470	43.160	44.000	37.876	24,817,010
2022-03-09	43.600	43.800	40.300	43.010	37.024	38,188,289
2022-03-08	43.900	44.590	43.000	43.600	37.532	18,637,520
2022-03-07	45.430	45.430	43.560	43.900	37.790	33,259,359
2022-03-04	46.430	46.630	45.500	45.770	39.400	22,873,740
2022-03-03	47.530	47.590	46.680	46.810	40.295	10,400,910
2022-03-02	47.400	47.730	46.740	47.200	40.631	13,721,530
2022-03-01	48.200	48.480	47.300	47.520	40.906	19,455,330
2022-02-28	48.140	48.500	46.960	48.200	41.491	16,936,980
2022-02-25	47.990	49.160	47.980	48.250	41.534	22,276,119
2022-02-24	48.480	49.160	47.360	47.990	41.311	21,788,740
2022-02-23	47.800	49.250	47.500	48.900	42.094	54,762,352
2022-02-22	47.500	47.540	46.500	46.830	40.312	15,951,210
2022-02-21	46.370	47.780	46.260	47.670	41.035	22,538,631
2022-02-18	45.960	46.540	45.700	46.500	40.028	13,523,690
2022-02-17	45.710	46.250	45.680	46.090	39.675	12,894,960
2022-02-16	46.230	46.490	45.860	45.990	39.589	11,313,970
2022-02-15	45.790	46.310	45.620	46.210	39.778	13,541,340
2022-02-14	45.780	46.090	45.140	45.800	39.425	15,669,670
2022-02-11	46.400	46.940	45.800	46.000	39.598	26,671,740
2022-02-10	46.990	47.320	46.200	46.990	40.450	19,012,170
2022-02-09	46.010	47.050	46.000	46.980	40.441	22,189,180
2022-02-08	45.800	46.500	45.240	46.240	39.804	26,585,939
2022-02-07	47.940	47.980	45.800	45.910	39.520	32,960,172

← NewerPage 19 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.