Hitevision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	26.420	26.800	25.910	26.120	24.409	5,193,390
2023-10-25	26.730	27.160	26.440	26.700	24.951	2,958,198
2023-10-24	26.890	27.710	26.100	26.700	24.951	4,759,723
2023-10-23	26.490	27.290	25.850	26.710	24.961	4,386,780
2023-10-20	27.580	27.640	26.430	26.500	24.764	3,592,698
2023-10-19	27.460	28.000	27.000	27.460	25.662	4,936,020
2023-10-18	28.540	28.540	27.130	27.510	25.708	5,885,250
2023-10-17	27.780	29.070	27.500	28.660	26.783	7,108,884
2023-10-16	27.320	27.860	27.300	27.760	25.942	6,932,430
2023-10-13	28.390	28.600	27.170	27.310	25.521	8,961,740
2023-10-12	27.790	29.300	27.670	28.850	26.961	9,473,216
2023-10-11	28.260	29.570	27.550	27.770	25.951	11,405,672
2023-10-10	27.120	28.260	26.650	28.120	26.278	11,155,242
2023-10-09	26.670	28.580	26.670	27.190	25.409	9,219,224
2023-09-28	26.000	26.750	25.980	26.590	24.849	7,066,463
2023-09-27	26.100	26.990	25.750	26.240	24.522	9,731,807
2023-09-26	25.720	26.390	25.510	26.230	24.512	7,814,461
2023-09-25	25.140	26.480	25.060	26.370	24.643	12,706,599
2023-09-22	23.900	25.150	23.900	24.920	23.288	7,621,520
2023-09-21	23.870	24.120	23.610	23.930	22.363	4,586,400
2023-09-20	24.110	24.440	23.700	23.880	22.316	4,134,885
2023-09-19	24.680	24.750	24.050	24.170	22.587	3,819,122
2023-09-18	24.470	24.780	24.000	24.580	22.970	5,677,011
2023-09-15	25.180	25.180	24.210	24.340	22.746	7,128,252
2023-09-14	25.200	25.560	24.700	25.060	23.419	5,947,049
2023-09-13	25.500	25.750	24.900	25.190	23.540	6,145,761
2023-09-12	25.060	26.200	25.060	25.860	24.166	9,322,554
2023-09-11	25.730	25.730	24.620	25.130	23.484	10,623,912
2023-09-08	25.780	26.260	25.160	26.020	24.316	10,483,663
2023-09-07	24.710	26.130	24.660	25.930	24.232	13,121,997
2023-09-06	24.100	25.160	24.070	24.970	23.335	10,728,208
2023-09-05	23.680	25.040	23.680	24.260	22.671	11,013,142
2023-09-04	23.470	23.800	23.100	23.510	21.970	8,052,564
2023-09-01	23.400	23.880	23.160	23.460	21.924	8,332,136
2023-08-31	23.140	23.760	22.950	23.510	21.970	12,542,401
2023-08-30	22.710	23.320	22.700	23.070	21.559	17,593,130
2023-08-29	19.790	21.810	19.670	21.810	20.382	10,452,405
2023-08-28	20.110	20.770	19.800	19.830	18.531	4,966,588
2023-08-25	19.800	20.020	19.350	19.380	18.111	3,974,365
2023-08-24	19.410	20.050	19.310	19.800	18.503	4,224,240
2023-08-23	19.240	19.850	18.980	19.410	18.139	2,797,266
2023-08-22	19.080	19.420	18.790	19.340	18.073	2,978,712
2023-08-21	19.010	19.440	18.970	18.980	17.737	1,983,825
2023-08-18	19.650	19.760	19.100	19.100	17.849	1,705,708
2023-08-17	19.300	19.730	19.200	19.660	18.372	1,498,850
2023-08-16	19.620	19.670	19.330	19.350	18.083	1,477,740
2023-08-15	19.890	19.920	19.490	19.600	18.316	1,388,700
2023-08-14	19.630	19.900	19.380	19.900	18.597	1,866,400
2023-08-11	20.160	20.300	19.640	19.660	18.372	1,850,230
2023-08-10	19.770	20.200	19.740	20.110	18.793	2,051,841
2023-08-09	20.250	20.290	19.790	19.800	18.503	2,767,617
2023-08-08	20.520	20.630	20.250	20.300	18.971	1,813,327
2023-08-07	20.700	20.980	20.510	20.580	19.232	2,516,937
2023-08-04	20.390	20.750	20.350	20.730	19.372	2,772,367
2023-08-03	20.300	20.410	20.230	20.340	19.008	1,005,770
2023-08-02	20.530	20.540	20.260	20.350	19.017	1,614,590
2023-08-01	20.360	20.590	20.220	20.540	19.195	1,904,338
2023-07-31	20.500	20.630	20.290	20.350	19.017	2,690,270
2023-07-28	20.400	20.620	20.150	20.480	19.139	1,441,865
2023-07-27	20.570	20.840	20.330	20.390	19.055	1,482,787

← NewerPage 13 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.