Hitevision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	22.410	22.930	22.310	22.670	20.050	3,731,897
2022-07-29	23.170	23.750	22.310	22.620	20.006	7,011,689
2022-07-28	22.150	23.550	22.030	23.080	20.413	8,445,813
2022-07-27	22.290	22.450	22.050	22.130	19.572	2,443,457
2022-07-26	21.790	22.290	21.400	22.290	19.714	3,945,582
2022-07-25	22.000	22.180	21.650	21.720	19.210	2,580,016
2022-07-22	22.500	22.560	21.880	22.180	19.617	3,822,040
2022-07-21	22.630	22.780	22.200	22.300	19.723	5,088,196
2022-07-20	23.050	23.680	22.420	22.590	19.979	10,853,626
2022-07-19	21.250	23.320	21.070	23.320	20.625	14,212,208
2022-07-18	20.540	21.250	20.460	21.200	18.750	4,011,962
2022-07-15	20.470	20.900	20.270	20.540	18.166	3,482,349
2022-07-14	20.580	20.970	20.400	20.500	18.131	3,740,376
2022-07-13	20.320	20.920	20.320	20.630	18.246	3,580,821
2022-07-12	21.130	21.400	20.200	20.250	17.910	6,537,268
2022-07-11	22.700	22.880	21.180	21.180	18.732	10,124,936
2022-07-08	24.000	24.540	23.530	23.530	20.810	13,398,816
2022-07-07	24.560	26.140	24.060	26.140	23.119	13,029,077
2022-07-06	23.200	24.590	23.200	24.300	21.492	8,543,216
2022-07-05	23.000	24.500	22.660	23.410	20.704	8,536,495
2022-07-04	21.510	22.710	21.300	22.290	19.714	4,043,737
2022-07-01	21.660	22.010	21.430	21.510	19.024	1,939,935
2022-06-30	21.830	22.150	21.500	21.770	19.254	2,881,364
2022-06-29	21.960	22.750	21.610	21.700	19.192	4,961,014
2022-06-28	21.900	22.140	21.470	21.970	19.431	2,291,286
2022-06-27	22.000	22.180	21.500	21.830	19.307	2,966,834
2022-06-24	21.830	22.140	21.600	21.930	19.395	3,214,244
2022-06-23	21.830	22.200	21.400	21.870	19.342	4,975,693
2022-06-22	22.970	23.960	21.800	21.930	19.395	8,418,362
2022-06-21	23.620	24.120	22.630	22.850	20.209	15,093,625
2022-06-20	20.900	22.440	20.760	22.440	19.846	4,862,576
2022-06-17	20.510	20.640	19.000	20.400	18.042	3,035,590
2022-06-16	20.040	20.930	19.900	20.600	18.219	3,936,128
2022-06-15	20.000	20.440	19.850	19.950	17.644	2,613,958
2022-06-14	19.690	19.980	19.330	19.910	17.609	2,117,965
2022-06-13	19.810	20.050	19.500	19.780	17.494	2,117,934
2022-06-10	19.900	20.300	19.610	20.000	17.688	2,699,708
2022-06-09	20.050	20.390	19.710	19.890	17.591	2,215,870
2022-06-08	20.020	20.590	19.720	20.150	17.821	2,998,017
2022-06-07	21.000	21.000	20.010	20.070	17.750	2,305,670
2022-06-06	20.180	21.000	20.180	20.420	18.060	2,766,266
2022-06-02	20.430	20.540	20.130	20.390	18.033	2,370,682
2022-06-01	20.260	20.630	20.170	20.400	18.042	2,358,028
2022-05-31	20.270	20.600	19.850	20.370	18.016	2,236,171
2022-05-30	20.550	20.760	19.950	20.170	17.839	1,875,899
2022-05-27	20.010	20.750	20.010	20.270	17.927	2,500,547
2022-05-26	20.160	20.270	19.650	19.990	17.680	1,986,657
2022-05-25	19.820	20.280	19.600	20.180	17.848	3,176,375
2022-05-24	21.000	21.080	19.770	19.870	17.574	5,316,277
2022-05-23	19.500	21.210	19.460	20.990	18.564	5,808,237
2022-05-20	19.330	19.650	19.200	19.500	17.246	4,151,229
2022-05-19	18.780	19.190	18.650	19.150	16.937	3,703,579
2022-05-18	18.390	19.420	18.250	19.040	16.839	5,022,423
2022-05-17	18.440	18.520	18.040	18.390	16.265	3,879,971
2022-05-16	17.750	18.460	17.390	18.440	16.309	4,211,556
2022-05-13	17.380	17.780	17.060	17.620	15.584	2,508,238
2022-05-12	17.070	17.450	16.950	17.390	15.380	2,003,518
2022-05-11	17.250	17.800	17.140	17.210	15.221	3,080,765
2022-05-10	16.850	17.250	16.800	17.100	15.124	2,349,939
2022-05-09	16.960	17.460	16.870	17.140	15.159	1,681,519

← NewerPage 18 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.