Hitevision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	25.880	26.100	25.550	26.010	23.004	4,558,488
2023-01-31	25.520	25.990	25.180	25.890	22.898	4,371,114
2023-01-30	25.000	26.270	25.000	25.590	22.632	5,670,597
2023-01-20	24.660	24.810	24.450	24.660	21.810	2,689,316
2023-01-19	24.180	24.660	23.960	24.500	21.668	3,340,733
2023-01-18	24.250	24.500	23.940	24.170	21.377	3,708,773
2023-01-17	24.470	25.030	23.900	24.170	21.377	5,287,600
2023-01-16	24.760	25.060	24.340	24.460	21.633	7,486,280
2023-01-13	25.340	26.180	23.830	24.570	21.730	8,416,808
2023-01-12	26.640	26.960	26.390	26.480	23.420	2,641,340
2023-01-11	26.920	27.160	26.480	26.600	23.526	3,023,530
2023-01-10	26.810	27.160	26.500	27.110	23.977	2,710,870
2023-01-09	26.580	26.980	26.370	26.780	23.685	2,794,148
2023-01-06	26.980	26.990	26.370	26.580	23.508	2,981,470
2023-01-05	26.210	26.940	25.880	26.840	23.738	4,633,785
2023-01-04	25.500	26.430	25.150	26.150	23.128	6,326,783
2023-01-03	23.550	25.570	23.460	25.140	22.234	6,380,570
2022-12-30	24.010	24.210	23.510	23.550	20.828	2,012,112
2022-12-29	23.470	24.050	23.350	23.670	20.934	2,189,711
2022-12-28	24.230	24.300	23.420	23.480	20.766	2,363,550
2022-12-27	23.990	24.880	23.760	24.040	21.262	3,060,635
2022-12-26	23.500	23.940	23.380	23.810	21.058	3,158,690
2022-12-23	23.690	24.270	23.450	23.910	21.147	2,671,455
2022-12-22	24.100	24.300	23.580	23.620	20.890	1,930,090
2022-12-21	24.160	24.520	23.680	23.800	21.049	1,945,500
2022-12-20	24.580	24.750	24.140	24.200	21.403	2,408,850
2022-12-19	24.760	25.040	24.360	24.420	21.598	2,638,824
2022-12-16	25.260	25.580	24.660	24.710	21.854	2,074,930
2022-12-15	25.040	26.060	25.030	25.550	22.597	2,139,210
2022-12-14	25.400	25.920	25.190	25.240	22.323	2,098,090
2022-12-13	25.780	26.360	25.320	25.390	22.456	3,289,890
2022-12-12	25.980	26.540	25.410	25.780	22.800	3,204,669
2022-12-09	26.140	26.270	25.640	25.640	22.677	2,487,630
2022-12-08	26.190	26.490	25.800	26.000	22.995	1,663,020
2022-12-07	26.500	26.870	26.170	26.330	23.287	2,184,298
2022-12-06	26.800	27.070	26.520	26.620	23.543	1,847,610
2022-12-05	27.120	27.650	26.510	26.770	23.676	2,671,860
2022-12-02	27.200	28.070	26.980	27.260	24.109	2,897,790
2022-12-01	26.770	27.480	26.330	27.230	24.083	4,320,158
2022-11-30	26.780	26.940	26.220	26.350	23.305	3,868,647
2022-11-29	27.300	27.490	26.610	26.700	23.614	4,338,584
2022-11-28	27.160	27.670	26.900	27.260	24.109	2,614,210
2022-11-25	27.730	28.090	27.390	27.490	24.313	3,142,950
2022-11-24	27.970	28.200	27.490	27.880	24.658	2,560,400
2022-11-23	27.790	28.330	26.780	27.800	24.587	6,405,988
2022-11-22	28.370	29.190	27.870	28.000	24.764	4,487,389
2022-11-21	28.500	29.460	28.230	28.600	25.295	4,501,308
2022-11-18	29.300	30.660	28.590	28.750	25.427	7,225,957
2022-11-17	28.850	29.180	28.220	29.150	25.781	4,445,798
2022-11-16	28.920	29.280	28.550	29.030	25.675	4,653,359
2022-11-15	28.000	29.260	27.780	28.760	25.436	6,729,098
2022-11-14	28.400	28.800	27.270	27.990	24.755	10,319,570
2022-11-11	29.130	29.970	28.290	28.830	25.498	7,395,725
2022-11-10	28.610	30.100	28.050	28.900	25.560	7,806,756
2022-11-09	28.780	29.490	28.480	28.480	25.188	6,108,591
2022-11-08	29.990	29.990	28.410	29.260	25.878	10,056,589
2022-11-07	30.000	30.440	28.800	29.800	26.356	10,497,685
2022-11-04	29.410	30.280	29.110	30.050	26.577	11,348,673
2022-11-03	30.990	30.990	27.900	29.890	26.435	15,534,881
2022-11-02	29.750	31.890	29.000	31.000	27.417	15,312,284

← NewerPage 16 of 21 · 1,216 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.