Hangzhou Hikvision Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	30.740	30.800	30.350	30.660	28.448	52,031,281
2024-10-23	30.850	31.150	30.610	30.900	28.671	71,244,703
2024-10-22	30.700	30.990	30.010	30.840	28.615	82,539,859
2024-10-21	30.800	31.490	30.010	30.730	28.513	218,849,406
2024-10-18	27.900	29.650	27.720	28.870	26.787	99,998,383
2024-10-17	28.460	28.660	27.970	27.990	25.970	69,624,914
2024-10-16	28.860	29.000	28.080	28.280	26.240	87,520,758
2024-10-15	30.440	30.950	29.280	29.310	27.195	88,697,312
2024-10-14	29.630	30.750	29.510	30.420	28.225	109,689,102
2024-10-11	31.180	31.210	29.250	29.630	27.492	89,187,828
2024-10-10	31.260	32.190	31.100	31.370	29.107	79,053,477
2024-10-09	33.300	33.300	31.460	31.500	29.227	118,968,898
2024-10-08	35.520	35.520	32.300	33.830	31.389	227,429,906
2024-09-30	31.020	32.320	30.600	32.290	29.960	142,607,203
2024-09-27	29.000	30.240	28.990	29.690	27.548	105,462,492
2024-09-26	26.910	28.220	26.900	28.220	26.184	61,906,406
2024-09-25	26.580	27.600	26.580	26.910	24.968	66,583,672
2024-09-24	25.500	26.170	25.340	26.170	24.282	40,903,273
2024-09-23	25.330	25.560	25.260	25.350	23.521	17,657,689
2024-09-20	25.200	25.380	24.930	25.340	23.512	24,269,250
2024-09-19	25.220	25.430	24.830	25.170	23.354	27,341,180
2024-09-18	25.100	25.170	24.710	25.130	23.317	20,137,061
2024-09-13	25.270	25.390	25.030	25.080	23.270	17,147,211
2024-09-12	25.740	25.950	25.260	25.270	23.447	19,998,051
2024-09-11	25.680	25.850	25.520	25.730	23.874	16,202,420
2024-09-10	25.390	25.870	25.030	25.850	23.985	28,046,850
2024-09-09	26.110	26.120	25.310	25.330	23.502	33,015,539
2024-09-06	26.460	26.530	26.130	26.150	24.263	14,062,810
2024-09-05	26.550	26.600	26.360	26.480	24.569	18,740,750
2024-09-04	26.300	26.650	26.210	26.540	24.625	18,483,070
2024-09-03	26.080	26.470	26.060	26.400	24.495	19,781,420
2024-09-02	26.630	26.650	26.170	26.170	24.282	21,800,051
2024-08-30	26.150	26.950	26.040	26.720	24.792	37,137,141
2024-08-29	26.140	26.310	26.010	26.170	24.282	19,570,990
2024-08-28	26.080	26.290	26.030	26.200	24.310	12,399,100
2024-08-27	26.310	26.340	26.000	26.140	24.254	15,366,530
2024-08-26	26.680	26.690	26.130	26.380	24.477	20,020,359
2024-08-23	26.180	26.600	26.120	26.550	24.634	17,201,480
2024-08-22	26.540	26.590	26.180	26.220	24.328	16,928,490
2024-08-21	26.440	26.680	26.400	26.530	24.616	17,721,150
2024-08-20	26.700	26.750	26.200	26.440	24.532	33,208,738
2024-08-19	26.830	27.150	26.520	26.710	24.783	61,022,008
2024-08-16	27.450	27.720	27.420	27.540	25.553	22,236,150
2024-08-15	27.160	27.540	27.110	27.450	25.469	19,519,590
2024-08-14	27.130	27.360	27.040	27.250	25.284	16,462,000
2024-08-13	27.170	27.250	27.000	27.150	25.191	18,081,279
2024-08-12	27.100	27.230	27.040	27.130	25.173	16,372,100
2024-08-09	27.590	27.740	27.140	27.200	25.237	21,802,949
2024-08-08	27.420	27.610	26.860	27.590	25.599	36,418,168
2024-08-07	27.700	27.800	27.340	27.520	25.534	26,570,750
2024-08-06	27.700	27.900	27.540	27.730	25.729	25,751,080
2024-08-05	28.220	28.440	27.470	27.530	25.544	46,121,039
2024-08-02	28.510	28.740	28.360	28.380	26.332	28,939,930
2024-08-01	29.080	29.180	28.660	28.770	26.694	31,511,859
2024-07-31	28.500	29.210	28.330	29.070	26.973	44,968,527
2024-07-30	29.090	29.090	28.200	28.670	26.601	35,902,770
2024-07-29	29.550	29.590	29.010	29.110	27.010	18,700,740
2024-07-26	29.300	29.560	29.110	29.550	27.418	18,778,801
2024-07-25	29.200	29.330	28.920	29.300	27.186	18,361,330
2024-07-24	29.550	29.640	28.970	29.320	27.205	21,510,230

← NewerPage 9 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.