Hitevision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 20.420 | 20.580 | 20.000 | 20.000 | 19.049 | 2,319,231 |
| 2024-07-22 | 20.290 | 20.850 | 20.180 | 20.550 | 19.573 | 2,042,971 |
| 2024-07-19 | 20.290 | 20.600 | 20.170 | 20.240 | 19.278 | 1,685,300 |
| 2024-07-18 | 20.570 | 20.600 | 19.940 | 20.430 | 19.459 | 3,513,976 |
| 2024-07-17 | 21.980 | 22.060 | 20.560 | 20.690 | 19.706 | 3,534,966 |
| 2024-07-16 | 22.090 | 22.340 | 21.600 | 21.920 | 20.878 | 1,669,348 |
| 2024-07-15 | 22.370 | 22.770 | 22.100 | 22.140 | 21.087 | 1,809,600 |
| 2024-07-12 | 22.690 | 22.770 | 22.470 | 22.530 | 21.459 | 1,590,890 |
| 2024-07-11 | 22.700 | 22.880 | 22.350 | 22.750 | 21.668 | 2,323,630 |
| 2024-07-10 | 22.840 | 22.880 | 22.250 | 22.360 | 21.297 | 2,527,290 |
| 2024-07-09 | 21.770 | 23.000 | 21.410 | 22.850 | 21.764 | 3,815,233 |
| 2024-07-08 | 21.200 | 22.480 | 21.200 | 21.750 | 20.716 | 4,156,166 |
| 2024-07-05 | 20.960 | 21.550 | 20.490 | 21.220 | 20.211 | 2,553,144 |
| 2024-07-04 | 22.520 | 22.590 | 21.160 | 21.180 | 19.793 | 3,048,494 |
| 2024-07-03 | 22.990 | 22.990 | 22.290 | 22.560 | 21.083 | 1,995,840 |
| 2024-07-02 | 23.080 | 23.260 | 22.870 | 22.950 | 21.447 | 1,807,010 |
| 2024-07-01 | 23.380 | 23.530 | 22.570 | 23.080 | 21.568 | 1,950,200 |
| 2024-06-28 | 23.000 | 24.190 | 22.530 | 23.380 | 21.849 | 2,700,800 |
| 2024-06-27 | 23.120 | 23.760 | 22.900 | 22.950 | 21.447 | 1,940,490 |
| 2024-06-26 | 22.040 | 23.200 | 21.980 | 23.200 | 21.681 | 2,117,420 |
| 2024-06-25 | 22.500 | 22.800 | 21.810 | 22.060 | 20.615 | 2,942,890 |
| 2024-06-24 | 23.820 | 23.860 | 22.450 | 22.500 | 21.026 | 2,825,268 |
| 2024-06-21 | 23.940 | 24.040 | 23.420 | 23.800 | 22.241 | 1,600,949 |
| 2024-06-20 | 24.380 | 24.670 | 23.890 | 23.940 | 22.372 | 1,627,290 |
| 2024-06-19 | 24.800 | 24.960 | 24.360 | 24.430 | 22.830 | 1,577,300 |
| 2024-06-18 | 24.470 | 25.300 | 24.470 | 24.740 | 23.120 | 3,458,745 |
| 2024-06-17 | 24.200 | 24.660 | 24.120 | 24.310 | 22.718 | 1,805,770 |
| 2024-06-14 | 24.120 | 24.360 | 23.840 | 24.310 | 22.718 | 1,563,900 |
| 2024-06-13 | 24.000 | 24.390 | 23.920 | 24.160 | 22.578 | 1,885,689 |
| 2024-06-12 | 23.900 | 24.240 | 23.710 | 24.000 | 22.428 | 1,897,253 |
| 2024-06-11 | 22.760 | 23.960 | 22.500 | 23.880 | 22.316 | 2,036,110 |
| 2024-06-07 | 23.040 | 23.390 | 22.700 | 23.050 | 21.540 | 1,803,230 |
| 2024-06-06 | 23.820 | 23.980 | 22.400 | 22.790 | 21.297 | 2,918,670 |
| 2024-06-05 | 23.950 | 24.210 | 23.620 | 23.650 | 22.101 | 1,953,190 |
| 2024-06-04 | 24.340 | 24.370 | 23.510 | 23.970 | 22.400 | 2,543,000 |
| 2024-06-03 | 24.650 | 24.990 | 24.020 | 24.310 | 22.718 | 2,572,378 |
| 2024-05-31 | 24.950 | 25.260 | 24.620 | 24.700 | 23.082 | 2,540,470 |
| 2024-05-30 | 24.500 | 25.050 | 24.120 | 24.930 | 23.297 | 2,253,980 |
| 2024-05-29 | 24.290 | 25.090 | 24.110 | 24.560 | 22.952 | 2,355,520 |
| 2024-05-28 | 24.650 | 25.080 | 24.280 | 24.360 | 22.765 | 2,614,240 |
| 2024-05-27 | 25.350 | 25.450 | 24.020 | 24.890 | 23.260 | 5,918,470 |
| 2024-05-24 | 26.400 | 26.700 | 25.490 | 25.500 | 23.830 | 4,515,600 |
| 2024-05-23 | 27.560 | 27.800 | 26.490 | 26.550 | 24.811 | 4,157,510 |
| 2024-05-22 | 27.170 | 27.680 | 26.870 | 27.550 | 25.746 | 5,407,248 |
| 2024-05-21 | 26.150 | 27.460 | 25.990 | 27.100 | 25.325 | 7,430,515 |
| 2024-05-20 | 26.820 | 26.820 | 25.800 | 26.150 | 24.437 | 7,617,500 |
| 2024-05-17 | 23.950 | 26.350 | 23.950 | 26.350 | 24.624 | 6,569,176 |
| 2024-05-16 | 23.700 | 24.280 | 23.700 | 23.950 | 22.381 | 1,661,813 |
| 2024-05-15 | 23.770 | 24.280 | 23.490 | 23.750 | 22.195 | 1,796,970 |
| 2024-05-14 | 22.890 | 24.080 | 22.870 | 23.870 | 22.307 | 3,078,900 |
| 2024-05-13 | 23.470 | 23.710 | 22.780 | 22.890 | 21.391 | 2,920,246 |
| 2024-05-10 | 24.060 | 24.230 | 23.470 | 23.560 | 22.017 | 2,469,376 |
| 2024-05-09 | 24.150 | 24.380 | 23.960 | 24.100 | 22.522 | 2,909,486 |
| 2024-05-08 | 24.950 | 25.120 | 24.000 | 24.150 | 22.568 | 2,577,934 |
| 2024-05-07 | 24.990 | 25.390 | 24.910 | 25.050 | 23.409 | 2,120,130 |
| 2024-05-06 | 24.800 | 25.270 | 24.700 | 25.130 | 23.484 | 2,584,722 |
| 2024-04-30 | 24.880 | 25.010 | 24.310 | 24.600 | 22.989 | 2,670,510 |
| 2024-04-29 | 24.380 | 25.090 | 24.180 | 24.890 | 23.260 | 2,915,040 |
| 2024-04-26 | 23.600 | 24.580 | 23.580 | 24.440 | 22.839 | 3,291,912 |
| 2024-04-25 | 23.760 | 24.180 | 23.600 | 23.690 | 22.139 | 2,492,490 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-31 | 1.2810 CNY |
| 2024-07-05 | 0.4250 CNY |
| 2023-07-06 | 1.2820 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.