Hangzhou Hikvision Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	48.230	48.600	47.000	47.460	40.854	22,646,760
2022-01-27	49.420	49.500	47.540	48.230	41.517	28,964,740
2022-01-26	48.250	49.490	48.250	49.230	42.378	17,212,471
2022-01-25	48.800	49.350	48.210	48.250	41.534	18,976,170
2022-01-24	49.000	49.880	48.510	48.990	42.171	24,632,939
2022-01-21	49.770	49.820	48.700	49.490	42.602	23,891,000
2022-01-20	50.420	50.480	49.430	49.750	42.826	17,645,439
2022-01-19	50.740	51.850	49.710	50.160	43.179	31,678,090
2022-01-18	49.010	52.210	48.880	50.730	43.669	45,541,500
2022-01-17	48.380	49.200	48.300	49.000	42.180	18,208,949
2022-01-14	48.120	48.610	47.850	48.300	41.578	17,315,730
2022-01-13	49.300	49.700	48.000	48.120	41.423	27,128,311
2022-01-12	49.650	49.990	48.430	49.250	42.395	32,406,551
2022-01-11	50.200	50.480	49.580	49.700	42.783	20,117,189
2022-01-10	49.630	50.580	49.110	50.280	43.282	22,587,439
2022-01-07	49.980	50.690	49.700	49.870	42.929	18,430,170
2022-01-06	51.060	51.270	49.880	49.970	43.015	25,229,840
2022-01-05	52.200	52.200	50.880	51.330	44.186	22,958,070
2022-01-04	53.000	53.000	51.710	52.410	45.115	23,913,641
2021-12-31	51.880	52.550	50.850	52.320	45.038	28,378,199
2021-12-30	51.990	53.050	51.390	51.390	44.237	20,579,910
2021-12-29	52.220	52.980	51.350	51.970	44.737	26,227,180
2021-12-28	50.650	53.100	50.490	52.490	45.184	32,725,789
2021-12-27	50.800	50.880	49.860	50.640	43.592	17,661,119
2021-12-24	50.450	51.000	49.700	50.550	43.514	24,792,590
2021-12-23	50.920	51.340	50.440	50.690	43.635	21,557,699
2021-12-22	51.820	52.070	50.700	50.910	43.824	24,783,609
2021-12-21	51.360	52.150	51.180	51.590	44.410	17,839,641
2021-12-20	51.900	52.350	51.150	51.370	44.220	19,641,289
2021-12-17	51.900	52.620	51.270	52.150	44.892	24,193,881
2021-12-16	52.160	52.600	51.100	52.230	44.961	26,596,961
2021-12-15	53.500	53.890	51.980	52.000	44.763	36,213,969
2021-12-14	53.860	54.750	53.380	53.980	46.467	28,271,350
2021-12-13	53.720	55.300	53.350	53.430	45.994	38,362,801
2021-12-10	54.020	54.330	53.000	53.500	46.054	46,078,367
2021-12-09	51.200	55.550	51.200	54.270	46.717	88,734,391
2021-12-08	50.380	51.920	49.830	51.680	44.487	49,114,688
2021-12-07	49.500	50.450	49.500	50.300	43.299	40,036,434
2021-12-06	48.900	50.390	48.880	49.290	42.430	49,532,090
2021-12-03	47.500	48.530	47.210	48.400	41.664	29,240,150
2021-12-02	48.170	48.190	47.100	47.430	40.829	37,997,168
2021-12-01	48.580	48.610	48.010	48.220	41.509	21,580,000
2021-11-30	47.800	48.650	47.600	48.640	41.870	33,268,148
2021-11-29	47.200	47.670	47.010	47.570	40.949	35,940,488
2021-11-26	48.600	48.830	47.370	47.800	41.147	55,965,512
2021-11-25	49.660	49.800	48.410	48.730	41.948	34,764,047
2021-11-24	48.990	50.710	48.660	49.650	42.740	60,258,953
2021-11-23	50.550	50.650	48.010	48.500	41.750	83,777,891
2021-11-22	50.470	51.090	50.020	50.530	43.497	36,197,320
2021-11-19	50.190	50.690	49.980	50.490	43.463	27,997,619
2021-11-18	51.150	51.150	50.050	50.180	43.196	29,585,680
2021-11-17	51.560	51.560	51.010	51.150	44.031	22,963,770
2021-11-16	52.430	52.460	51.300	51.650	44.461	24,763,939
2021-11-15	52.750	52.860	51.950	52.400	45.107	15,537,140
2021-11-12	52.400	52.750	52.300	52.620	45.296	19,232,760
2021-11-11	52.060	52.670	51.400	52.300	45.021	23,548,680
2021-11-10	52.210	52.690	51.550	52.050	44.806	29,357,010
2021-11-09	50.600	52.360	50.200	52.200	44.935	31,215,939
2021-11-08	51.770	51.900	50.120	51.050	43.945	26,289,939
2021-11-05	50.500	51.950	50.430	51.480	44.315	24,918,320

← NewerPage 20 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.