Hitevision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 23.760 | 24.180 | 23.600 | 23.690 | 22.139 | 2,492,490 |
| 2024-04-24 | 23.600 | 23.880 | 23.300 | 23.880 | 22.316 | 1,896,710 |
| 2024-04-23 | 23.180 | 23.650 | 22.990 | 23.550 | 22.008 | 1,895,080 |
| 2024-04-22 | 22.860 | 23.220 | 22.310 | 22.990 | 21.484 | 2,277,400 |
| 2024-04-19 | 23.300 | 23.390 | 22.590 | 23.050 | 21.540 | 1,707,536 |
| 2024-04-18 | 23.260 | 23.790 | 22.790 | 23.380 | 21.849 | 1,998,510 |
| 2024-04-17 | 22.350 | 23.420 | 22.350 | 23.270 | 21.746 | 2,416,720 |
| 2024-04-16 | 23.000 | 23.000 | 21.920 | 22.040 | 20.597 | 2,805,597 |
| 2024-04-15 | 23.810 | 24.090 | 22.500 | 22.910 | 21.410 | 2,881,970 |
| 2024-04-12 | 24.000 | 24.600 | 23.860 | 23.860 | 22.297 | 1,784,050 |
| 2024-04-11 | 23.710 | 24.390 | 23.580 | 23.830 | 22.269 | 2,153,280 |
| 2024-04-10 | 24.880 | 24.880 | 23.530 | 23.750 | 22.195 | 2,367,733 |
| 2024-04-09 | 24.940 | 25.120 | 24.290 | 24.770 | 23.148 | 2,676,130 |
| 2024-04-08 | 25.680 | 25.700 | 24.900 | 24.930 | 23.297 | 1,809,300 |
| 2024-04-03 | 26.420 | 26.420 | 25.430 | 25.810 | 24.120 | 1,809,777 |
| 2024-04-02 | 26.820 | 27.080 | 26.290 | 26.500 | 24.764 | 2,169,310 |
| 2024-04-01 | 25.430 | 26.880 | 25.300 | 26.770 | 25.017 | 3,469,994 |
| 2024-03-29 | 25.780 | 25.780 | 25.000 | 25.450 | 23.783 | 1,347,600 |
| 2024-03-28 | 24.790 | 26.080 | 24.530 | 25.800 | 24.110 | 2,635,350 |
| 2024-03-27 | 25.790 | 25.840 | 24.420 | 24.500 | 22.895 | 3,069,776 |
| 2024-03-26 | 26.580 | 26.760 | 25.590 | 25.700 | 24.017 | 3,776,104 |
| 2024-03-25 | 27.900 | 28.220 | 26.500 | 26.640 | 24.895 | 4,124,971 |
| 2024-03-22 | 28.390 | 28.750 | 27.630 | 28.190 | 26.344 | 4,183,551 |
| 2024-03-21 | 27.760 | 29.320 | 27.760 | 28.800 | 26.914 | 5,254,405 |
| 2024-03-20 | 27.800 | 28.100 | 27.360 | 27.950 | 26.120 | 4,632,133 |
| 2024-03-19 | 27.210 | 28.580 | 27.040 | 27.830 | 26.007 | 5,728,890 |
| 2024-03-18 | 26.620 | 27.160 | 26.290 | 27.110 | 25.335 | 4,061,443 |
| 2024-03-15 | 25.990 | 26.980 | 25.630 | 26.850 | 25.092 | 3,976,432 |
| 2024-03-14 | 26.470 | 26.780 | 25.630 | 26.000 | 24.297 | 2,870,148 |
| 2024-03-13 | 26.950 | 27.020 | 26.270 | 26.630 | 24.886 | 3,934,111 |
| 2024-03-12 | 26.070 | 27.100 | 25.600 | 26.950 | 25.185 | 5,917,640 |
| 2024-03-11 | 26.200 | 26.400 | 25.620 | 26.150 | 24.437 | 3,520,340 |
| 2024-03-08 | 26.540 | 26.680 | 25.900 | 26.510 | 24.774 | 4,645,315 |
| 2024-03-07 | 26.210 | 28.300 | 26.210 | 27.090 | 25.316 | 7,112,176 |
| 2024-03-06 | 26.210 | 26.480 | 25.850 | 26.050 | 24.344 | 2,540,600 |
| 2024-03-05 | 26.690 | 26.690 | 25.600 | 26.210 | 24.493 | 3,330,660 |
| 2024-03-04 | 27.080 | 27.200 | 26.130 | 26.770 | 25.017 | 2,517,930 |
| 2024-03-01 | 26.110 | 26.850 | 26.000 | 26.650 | 24.905 | 3,222,380 |
| 2024-02-29 | 24.860 | 26.100 | 24.780 | 26.060 | 24.353 | 2,609,775 |
| 2024-02-28 | 27.110 | 27.510 | 24.810 | 24.900 | 23.269 | 3,562,800 |
| 2024-02-27 | 26.310 | 27.230 | 26.180 | 27.100 | 25.325 | 3,353,240 |
| 2024-02-26 | 25.850 | 27.060 | 25.380 | 26.540 | 24.802 | 2,929,743 |
| 2024-02-23 | 25.590 | 25.850 | 25.220 | 25.750 | 24.064 | 3,095,594 |
| 2024-02-22 | 25.540 | 26.050 | 25.000 | 25.740 | 24.054 | 2,324,952 |
| 2024-02-21 | 25.220 | 26.200 | 25.200 | 25.610 | 23.933 | 1,892,527 |
| 2024-02-20 | 24.960 | 26.040 | 24.580 | 25.610 | 23.933 | 2,337,418 |
| 2024-02-19 | 24.100 | 25.680 | 24.100 | 25.310 | 23.652 | 3,267,246 |
| 2024-02-08 | 21.680 | 24.200 | 21.670 | 24.110 | 22.531 | 4,465,807 |
| 2024-02-07 | 22.080 | 22.990 | 20.700 | 22.000 | 20.559 | 5,275,921 |
| 2024-02-06 | 19.810 | 22.170 | 18.800 | 21.860 | 20.428 | 4,667,279 |
| 2024-02-05 | 22.070 | 22.070 | 19.860 | 20.150 | 18.830 | 3,601,356 |
| 2024-02-02 | 23.200 | 23.700 | 20.810 | 22.070 | 20.625 | 3,359,392 |
| 2024-02-01 | 23.020 | 23.910 | 22.800 | 23.120 | 21.606 | 2,572,216 |
| 2024-01-31 | 24.650 | 24.650 | 23.320 | 23.390 | 21.858 | 2,651,600 |
| 2024-01-30 | 25.850 | 25.880 | 24.490 | 24.660 | 23.045 | 2,623,340 |
| 2024-01-29 | 26.870 | 27.200 | 25.350 | 25.710 | 24.026 | 3,119,370 |
| 2024-01-26 | 27.140 | 27.290 | 26.610 | 26.870 | 25.110 | 2,470,742 |
| 2024-01-25 | 26.770 | 27.350 | 26.270 | 27.150 | 25.372 | 2,233,000 |
| 2024-01-24 | 26.400 | 27.150 | 25.760 | 26.710 | 24.961 | 3,235,640 |
| 2024-01-23 | 25.700 | 26.500 | 25.270 | 26.310 | 24.587 | 3,063,362 |
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.