Hangzhou Hikvision Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 50.990 | 51.340 | 50.500 | 50.720 | 43.661 | 20,457,480 |
| 2021-11-03 | 51.370 | 51.830 | 50.540 | 50.950 | 43.859 | 21,983,660 |
| 2021-11-02 | 53.020 | 53.030 | 51.300 | 51.370 | 44.220 | 33,720,039 |
| 2021-11-01 | 51.960 | 53.170 | 51.600 | 53.020 | 45.641 | 24,188,410 |
| 2021-10-29 | 52.070 | 52.980 | 51.650 | 52.260 | 44.986 | 27,804,949 |
| 2021-10-28 | 52.700 | 53.430 | 51.930 | 52.070 | 44.823 | 26,973,910 |
| 2021-10-27 | 53.500 | 53.500 | 52.510 | 52.800 | 45.451 | 21,183,061 |
| 2021-10-26 | 54.000 | 54.170 | 53.000 | 53.600 | 46.140 | 32,081,961 |
| 2021-10-25 | 55.600 | 55.700 | 52.860 | 54.230 | 46.682 | 42,297,219 |
| 2021-10-22 | 55.500 | 55.500 | 54.200 | 55.440 | 47.724 | 17,670,061 |
| 2021-10-21 | 54.500 | 55.250 | 53.810 | 55.250 | 47.560 | 19,567,240 |
| 2021-10-20 | 55.060 | 56.380 | 54.310 | 54.470 | 46.889 | 19,635,561 |
| 2021-10-19 | 54.610 | 55.810 | 54.400 | 55.440 | 47.724 | 16,626,961 |
| 2021-10-18 | 55.910 | 56.080 | 53.800 | 54.610 | 47.009 | 26,976,260 |
| 2021-10-15 | 56.290 | 56.520 | 55.500 | 55.900 | 48.120 | 17,214,939 |
| 2021-10-14 | 56.010 | 57.370 | 55.920 | 56.290 | 48.455 | 20,727,990 |
← NewerPage 21 of 21 · 1,216 trading days
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.