Hitevision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	20.950	20.950	20.530	20.580	19.232	1,749,489
2023-07-25	20.680	20.960	20.680	20.950	19.578	1,755,447
2023-07-24	20.420	20.810	20.180	20.650	19.298	1,567,477
2023-07-21	20.570	20.740	20.430	20.440	19.101	1,271,384
2023-07-20	21.290	21.290	20.580	20.630	19.279	1,735,999
2023-07-19	21.100	21.280	21.010	21.180	19.793	1,418,042
2023-07-18	21.400	21.410	21.080	21.150	19.765	1,786,643
2023-07-17	21.120	21.320	21.110	21.260	19.868	1,873,150
2023-07-14	21.160	21.310	21.020	21.120	19.737	1,972,849
2023-07-13	20.600	21.070	20.520	21.010	19.634	3,298,551
2023-07-12	21.310	21.330	20.460	20.470	19.129	4,659,250
2023-07-11	21.750	21.800	21.220	21.290	19.896	2,944,078
2023-07-10	22.050	22.050	21.460	21.600	20.185	2,448,315
2023-07-07	22.250	22.270	21.710	21.900	20.466	2,473,821
2023-07-06	22.500	22.840	22.110	22.140	20.690	4,129,112
2023-07-05	23.800	24.240	23.640	23.920	21.155	4,122,234
2023-07-04	23.600	23.960	23.440	23.840	21.085	2,235,099
2023-07-03	23.560	23.780	23.310	23.660	20.925	2,993,837
2023-06-30	23.200	23.630	23.000	23.550	20.828	2,380,399
2023-06-29	22.960	23.400	22.940	23.270	20.581	2,449,983
2023-06-28	23.180	23.300	22.280	22.750	20.121	3,403,088
2023-06-27	23.000	23.400	22.810	23.180	20.501	3,242,452
2023-06-26	24.070	24.070	22.710	22.790	20.156	5,356,319
2023-06-21	24.880	24.900	24.200	24.250	21.447	4,719,943
2023-06-20	25.420	25.450	24.890	25.000	22.111	3,421,271
2023-06-19	25.030	25.680	25.000	25.400	22.464	4,377,391
2023-06-16	24.820	25.180	24.440	25.040	22.146	3,833,891
2023-06-15	25.670	25.710	24.800	24.820	21.951	6,640,200
2023-06-14	24.900	25.990	24.800	25.710	22.739	7,500,475
2023-06-13	24.530	24.890	24.220	24.850	21.978	3,552,365
2023-06-12	24.500	24.740	24.320	24.650	21.801	2,786,520
2023-06-09	24.480	24.620	24.030	24.480	21.651	2,944,959
2023-06-08	25.050	25.100	24.200	24.480	21.651	3,628,165
2023-06-07	24.710	25.380	24.610	25.090	22.190	3,812,709
2023-06-06	26.000	26.080	24.750	24.840	21.969	6,275,789
2023-06-05	25.540	26.080	25.200	26.060	23.048	6,529,786
2023-06-02	25.240	25.710	25.070	25.590	22.632	5,149,122
2023-06-01	24.250	25.630	24.120	25.170	22.261	8,077,870
2023-05-31	25.000	25.200	24.120	24.490	21.660	8,268,487
2023-05-30	25.320	26.200	24.710	25.290	22.367	10,866,144
2023-05-29	24.780	25.190	24.220	24.360	21.545	2,140,222
2023-05-26	24.300	24.790	24.250	24.680	21.828	2,518,370
2023-05-25	24.580	24.860	23.850	24.290	21.483	3,358,393
2023-05-24	24.600	24.980	24.540	24.630	21.783	1,728,334
2023-05-23	25.000	25.100	24.540	24.730	21.872	2,046,155
2023-05-22	25.330	25.470	24.900	25.100	22.199	2,559,271
2023-05-19	25.480	25.750	24.900	25.530	22.579	3,386,337
2023-05-18	24.900	25.470	24.880	25.360	22.429	2,928,171
2023-05-17	24.360	25.000	24.300	24.970	22.084	3,058,756
2023-05-16	24.750	25.000	24.350	24.430	21.606	2,849,300
2023-05-15	24.700	24.850	24.220	24.750	21.889	3,054,500
2023-05-12	25.270	25.270	24.560	24.710	21.854	3,344,538
2023-05-11	24.730	25.500	24.660	25.190	22.279	5,361,645
2023-05-10	24.360	25.250	24.170	24.620	21.775	5,200,623
2023-05-09	24.870	25.680	24.460	24.520	21.686	6,306,844
2023-05-08	24.080	25.340	23.940	24.930	22.049	10,611,071
2023-05-05	23.220	24.030	22.920	23.490	20.775	7,864,862
2023-05-04	24.310	24.710	23.240	23.240	20.554	10,883,402
2023-04-28	24.730	25.950	24.620	25.820	22.836	5,725,829
2023-04-27	24.410	25.170	24.410	24.690	21.836	3,248,444

← NewerPage 14 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.