Hitevision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	24.950	25.450	24.410	24.780	21.916	4,249,910
2023-04-25	25.420	25.790	24.620	25.060	22.164	4,380,228
2023-04-24	25.180	26.200	25.000	25.500	22.553	6,316,500
2023-04-21	25.830	26.650	25.060	25.120	22.217	6,137,674
2023-04-20	25.600	26.080	25.550	26.020	23.013	3,476,370
2023-04-19	25.800	26.200	25.720	25.840	22.854	3,101,361
2023-04-18	26.060	26.130	25.630	25.950	22.951	3,925,035
2023-04-17	26.280	26.450	26.020	26.130	23.110	3,579,399
2023-04-14	26.460	26.730	25.930	26.300	23.260	4,512,490
2023-04-13	26.400	27.180	26.360	26.450	23.393	7,874,679
2023-04-12	25.920	26.690	25.920	26.630	23.552	6,394,231
2023-04-11	26.190	26.450	25.900	26.140	23.119	5,624,114
2023-04-10	27.030	27.370	26.120	26.360	23.313	7,973,780
2023-04-07	26.690	27.320	26.270	27.180	24.039	9,725,622
2023-04-06	27.900	27.940	26.650	26.810	23.711	14,645,572
2023-04-04	31.240	31.390	28.190	28.400	25.118	19,237,023
2023-04-03	31.900	32.170	30.810	31.190	27.585	8,029,576
2023-03-31	31.590	31.990	30.930	31.890	28.204	5,182,873
2023-03-30	32.790	32.860	31.300	31.740	28.072	6,209,792
2023-03-29	33.040	33.950	32.520	32.680	28.903	7,920,980
2023-03-28	35.010	35.190	32.750	32.880	29.080	12,721,587
2023-03-27	39.210	39.210	35.290	35.310	31.229	17,499,039
2023-03-24	37.000	40.260	36.860	39.210	34.678	13,108,815
2023-03-23	36.770	37.790	35.910	37.580	33.237	13,481,884
2023-03-22	37.170	37.300	35.420	36.700	32.458	13,520,544
2023-03-21	33.430	36.520	33.160	36.520	32.299	7,391,805
2023-03-20	33.000	34.080	32.450	33.200	29.363	5,768,340
2023-03-17	32.160	33.850	31.400	33.430	29.566	10,563,434
2023-03-16	33.490	33.560	31.620	31.880	28.195	7,461,570
2023-03-15	33.560	34.340	33.200	33.550	29.672	3,877,728
2023-03-14	34.410	34.590	33.200	33.750	29.849	5,107,820
2023-03-13	33.000	34.800	32.460	34.680	30.672	6,156,281
2023-03-10	33.320	34.350	32.900	33.480	29.610	5,617,764
2023-03-09	34.780	34.780	32.650	33.490	29.619	7,542,570
2023-03-08	34.070	35.050	33.830	34.830	30.804	5,966,654
2023-03-07	35.100	35.350	33.720	33.730	29.832	5,615,740
2023-03-06	35.770	35.970	34.950	35.280	31.202	6,386,989
2023-03-03	34.770	35.870	34.510	35.500	31.397	8,231,693
2023-03-02	33.950	35.880	33.900	35.220	31.149	10,848,451
2023-03-01	34.250	34.280	33.300	33.900	29.982	7,952,783
2023-02-28	34.060	34.250	33.010	33.890	29.973	9,484,229
2023-02-27	33.660	34.580	32.250	32.920	29.115	10,683,279
2023-02-24	33.260	34.950	33.240	34.390	30.415	10,657,643
2023-02-23	34.100	34.270	32.930	33.230	29.389	10,652,909
2023-02-22	34.470	34.990	32.730	34.430	30.451	18,363,820
2023-02-21	31.850	34.650	31.660	34.000	30.070	28,526,711
2023-02-20	28.500	31.500	28.250	31.500	27.859	14,415,059
2023-02-17	28.880	29.700	28.310	28.640	25.330	12,750,672
2023-02-16	27.760	29.800	27.390	28.350	25.073	15,007,652
2023-02-15	26.720	27.450	26.580	27.320	24.162	4,586,312
2023-02-14	26.790	27.150	26.580	26.680	23.596	2,876,403
2023-02-13	26.580	26.920	26.380	26.670	23.588	3,478,164
2023-02-10	26.870	27.600	26.510	26.550	23.481	5,226,678
2023-02-09	25.710	26.920	25.670	26.890	23.782	4,103,218
2023-02-08	26.220	26.390	25.800	25.850	22.862	3,522,142
2023-02-07	26.260	26.490	26.010	26.370	23.322	3,176,743
2023-02-06	26.110	26.520	25.900	26.260	23.225	3,715,671
2023-02-03	25.800	26.180	25.590	26.170	23.145	3,424,587
2023-02-02	26.010	26.220	25.800	25.820	22.836	3,779,590
2023-02-01	25.880	26.100	25.550	26.010	23.004	4,558,488

← NewerPage 15 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.