Hitevision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	27.990	28.630	27.660	27.820	25.998	2,645,392
2024-01-18	28.120	28.370	26.700	27.970	26.138	4,171,311
2024-01-17	29.060	29.380	28.200	28.230	26.381	1,789,947
2024-01-16	29.330	29.490	28.400	29.190	27.278	3,115,190
2024-01-15	29.850	29.870	29.170	29.340	27.418	2,359,150
2024-01-12	29.700	31.130	29.600	29.840	27.886	3,168,350
2024-01-11	29.320	30.030	29.210	29.790	27.839	1,837,292
2024-01-10	30.000	30.450	29.060	29.480	27.549	2,530,654
2024-01-09	30.060	30.490	29.230	29.660	27.718	2,229,510
2024-01-08	30.200	30.380	29.400	29.790	27.839	3,463,280
2024-01-05	30.980	30.980	29.600	29.680	27.736	3,737,600
2024-01-04	31.120	31.210	30.600	30.970	28.942	2,450,309
2024-01-03	31.500	32.520	30.500	31.070	29.035	4,158,571
2024-01-02	32.310	32.400	31.400	31.700	29.624	3,264,811
2023-12-29	30.130	32.620	30.110	32.310	30.194	6,466,230
2023-12-28	30.760	30.850	29.720	30.300	28.316	4,436,200
2023-12-27	29.510	31.090	29.510	30.780	28.764	4,780,200
2023-12-26	30.460	30.810	29.210	29.510	27.577	3,042,660
2023-12-25	29.580	30.630	28.330	30.400	28.409	6,415,422
2023-12-22	31.030	32.320	30.650	30.990	28.960	6,171,460
2023-12-21	30.480	31.660	30.100	31.030	28.998	3,621,770
2023-12-20	30.900	31.500	30.560	30.700	28.689	4,508,785
2023-12-19	30.600	31.140	30.200	30.890	28.867	3,683,450
2023-12-18	30.760	30.990	30.210	30.600	28.596	3,259,190
2023-12-15	31.590	31.650	30.410	30.740	28.727	5,118,437
2023-12-14	32.310	32.400	31.410	31.620	29.549	5,932,679
2023-12-13	32.720	33.270	32.180	32.220	30.110	6,778,660
2023-12-12	32.370	33.620	32.300	33.380	31.194	9,321,409
2023-12-11	32.100	32.550	31.300	32.360	30.241	8,215,280
2023-12-08	31.740	33.200	31.500	32.570	30.437	10,261,079
2023-12-07	31.600	33.600	31.060	32.090	29.988	17,298,277
2023-12-06	28.600	31.260	28.120	31.260	29.213	12,762,524
2023-12-05	29.260	29.740	28.420	28.420	26.559	6,892,570
2023-12-04	28.100	30.250	27.730	29.830	27.876	11,214,842
2023-12-01	27.000	28.110	26.900	27.960	26.129	4,877,020
2023-11-30	27.460	28.300	26.950	27.200	25.419	4,668,699
2023-11-29	27.500	28.580	27.140	27.700	25.886	6,410,950
2023-11-28	26.830	27.540	26.640	27.540	25.736	4,566,728
2023-11-27	27.100	27.260	26.750	26.820	25.064	3,037,515
2023-11-24	27.750	27.750	26.910	27.110	25.335	3,573,900
2023-11-23	27.490	27.790	27.120	27.750	25.933	3,963,481
2023-11-22	27.890	28.280	27.380	27.450	25.652	3,533,572
2023-11-21	28.380	28.650	27.960	28.090	26.250	4,960,859
2023-11-20	28.710	28.730	27.860	28.400	26.540	7,125,210
2023-11-17	29.400	29.480	28.490	28.980	27.082	7,048,379
2023-11-16	29.420	29.900	29.050	29.500	27.568	9,301,160
2023-11-15	28.930	30.790	28.820	30.020	28.054	15,102,553
2023-11-14	26.010	28.700	26.010	27.990	26.157	13,025,086
2023-11-13	25.870	26.530	25.840	26.100	24.391	2,877,970
2023-11-10	26.080	26.350	25.700	25.770	24.082	2,425,202
2023-11-09	26.730	27.080	26.100	26.230	24.512	2,651,040
2023-11-08	26.590	27.060	26.300	26.730	24.979	3,801,072
2023-11-07	26.650	26.750	26.110	26.630	24.886	4,609,390
2023-11-06	25.700	26.700	25.630	26.660	24.914	4,198,670
2023-11-03	25.410	25.870	25.360	25.670	23.989	4,178,930
2023-11-02	25.450	26.240	25.320	25.520	23.849	6,591,471
2023-11-01	24.380	26.110	24.110	25.580	23.905	7,809,299
2023-10-31	27.380	27.390	25.150	25.150	23.503	11,308,447
2023-10-30	26.260	28.110	26.260	27.940	26.110	9,745,026
2023-10-27	26.120	27.100	25.600	26.520	24.783	7,611,866

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.