Hitevision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	30.290	30.290	28.800	29.450	26.046	15,921,934
2022-10-31	28.530	30.470	27.700	30.470	26.948	19,780,636
2022-10-28	27.500	27.990	26.550	27.700	24.499	11,667,600
2022-10-27	28.700	28.700	26.990	27.630	24.437	10,146,514
2022-10-26	26.800	28.770	25.850	28.700	25.383	15,665,133
2022-10-25	26.990	27.270	25.250	26.900	23.791	17,588,165
2022-10-24	27.910	28.130	26.680	27.160	24.021	16,379,631
2022-10-21	26.160	28.910	25.690	28.440	25.153	22,427,360
2022-10-20	27.100	28.210	25.270	26.280	23.243	18,627,597
2022-10-19	24.640	27.050	24.630	27.050	23.924	22,388,699
2022-10-18	24.430	26.100	24.430	24.590	21.748	20,247,354
2022-10-17	23.300	25.100	23.260	25.100	22.199	18,973,588
2022-10-14	21.430	22.960	21.230	22.820	20.183	9,561,067
2022-10-13	20.860	21.550	20.750	21.300	18.838	4,381,500
2022-10-12	20.750	21.190	20.400	21.090	18.653	5,317,561
2022-10-11	20.480	21.300	19.300	21.180	18.732	8,394,502
2022-10-10	19.490	21.420	19.260	20.620	18.237	11,937,793
2022-09-30	18.770	19.790	18.400	19.470	17.220	5,982,555
2022-09-29	18.330	18.860	18.200	18.800	16.627	3,406,595
2022-09-28	18.150	18.460	17.890	18.220	16.114	2,707,923
2022-09-27	17.800	18.200	17.700	18.140	16.043	1,841,159
2022-09-26	17.960	18.070	17.500	17.590	15.557	1,390,740
2022-09-23	18.580	18.580	17.870	17.970	15.893	1,544,231
2022-09-22	18.500	18.710	18.250	18.420	16.291	1,520,890
2022-09-21	18.280	18.680	17.980	18.520	16.380	1,678,931
2022-09-20	18.640	18.710	18.210	18.360	16.238	1,235,200
2022-09-19	18.590	18.690	18.050	18.210	16.105	1,599,578
2022-09-16	19.070	19.110	18.510	18.510	16.371	1,794,639
2022-09-15	19.650	19.690	18.660	18.890	16.707	2,474,370
2022-09-14	19.900	19.900	19.250	19.530	17.273	2,374,179
2022-09-13	19.950	20.350	19.910	19.950	17.644	1,640,809
2022-09-09	20.140	20.150	19.480	19.940	17.635	1,993,160
2022-09-08	20.770	20.770	19.850	19.960	17.653	2,798,019
2022-09-07	21.010	21.160	20.610	20.690	18.299	2,363,716
2022-09-06	20.930	21.140	20.600	21.020	18.591	2,308,932
2022-09-05	21.200	21.320	20.580	20.720	18.325	2,017,632
2022-09-02	20.840	21.360	20.610	21.190	18.741	2,993,263
2022-09-01	20.820	21.150	20.530	20.580	18.201	2,399,329
2022-08-31	21.600	21.650	20.480	20.720	18.325	3,292,281
2022-08-30	22.050	22.380	21.420	21.600	19.104	2,504,750
2022-08-29	21.110	22.170	20.890	22.000	19.457	3,293,924
2022-08-26	22.120	22.870	21.300	21.640	19.139	3,232,560
2022-08-25	22.150	22.450	21.650	22.110	19.555	3,164,518
2022-08-24	23.250	23.350	22.050	22.080	19.528	4,295,740
2022-08-23	22.800	23.280	22.720	23.200	20.519	4,712,430
2022-08-22	22.660	22.790	22.110	22.690	20.068	3,155,750
2022-08-19	23.220	23.580	22.500	22.520	19.917	3,664,546
2022-08-18	22.660	23.130	22.320	23.000	20.342	3,615,375
2022-08-17	22.790	23.060	22.310	22.750	20.121	3,428,596
2022-08-16	22.280	22.760	22.080	22.610	19.997	3,751,078
2022-08-15	22.300	22.300	21.730	22.160	19.599	2,980,650
2022-08-12	22.900	23.360	22.300	22.380	19.793	4,878,238
2022-08-11	21.900	23.860	21.810	22.840	20.200	7,755,996
2022-08-10	21.800	22.270	21.710	21.780	19.263	2,256,274
2022-08-09	22.360	22.400	21.800	22.000	19.457	2,551,024
2022-08-08	21.370	22.370	21.280	22.350	19.767	3,977,920
2022-08-05	21.530	21.530	21.140	21.360	18.891	3,312,470
2022-08-04	21.420	21.820	21.010	21.400	18.927	3,033,100
2022-08-03	21.050	22.090	21.050	21.250	18.794	5,138,237
2022-08-02	22.190	22.220	20.600	21.020	18.591	5,861,879

← NewerPage 17 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.