Hitevision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.800	17.240	16.480	16.960	15.000	2,079,939
2022-05-05	16.500	17.230	16.410	17.000	15.035	3,097,730
2022-04-29	15.880	16.620	15.430	16.570	14.655	3,797,594
2022-04-28	15.250	16.060	15.230	15.580	13.779	5,181,604
2022-04-27	13.890	15.300	13.850	15.200	13.443	3,425,850
2022-04-26	14.600	14.950	14.030	14.120	12.488	3,324,020
2022-04-25	15.980	15.980	14.480	14.530	12.851	3,236,790
2022-04-22	16.500	16.500	15.870	16.110	14.248	2,456,877
2022-04-21	17.020	17.320	16.430	16.500	14.593	2,687,415
2022-04-20	17.030	17.480	16.850	17.030	15.062	1,894,502
2022-04-19	16.920	17.400	16.920	17.190	15.203	2,251,940
2022-04-18	16.780	16.970	16.500	16.880	14.929	1,784,120
2022-04-15	17.180	17.180	16.700	16.790	14.849	2,076,150
2022-04-14	17.240	17.440	17.080	17.230	15.239	1,794,900
2022-04-13	17.530	17.530	17.200	17.240	15.247	1,372,278
2022-04-12	17.110	17.610	16.910	17.590	15.557	2,254,398
2022-04-11	17.750	17.880	16.980	17.060	15.088	4,469,925
2022-04-08	18.240	18.270	17.770	18.000	15.920	2,026,370
2022-04-07	18.780	18.950	18.180	18.240	16.132	2,427,320
2022-04-06	18.500	19.360	18.450	18.800	16.627	3,751,777
2022-04-01	18.160	18.620	17.930	18.500	16.362	2,464,453
2022-03-31	18.240	18.440	18.040	18.290	16.176	1,615,866
2022-03-30	18.200	18.270	17.900	18.270	16.158	2,051,291
2022-03-29	18.510	18.780	17.990	18.100	16.008	3,203,951
2022-03-28	18.680	18.750	18.180	18.480	16.344	4,253,030
2022-03-25	19.500	19.510	18.850	18.880	16.698	3,046,963
2022-03-24	19.900	19.960	19.170	19.250	17.025	3,833,179
2022-03-23	20.160	20.350	19.950	19.960	17.653	2,251,809
2022-03-22	20.600	20.670	20.030	20.100	17.777	3,647,280
2022-03-21	20.500	20.740	20.280	20.710	18.316	3,444,734
2022-03-18	20.300	20.520	20.010	20.370	18.016	3,358,074
2022-03-17	20.370	20.850	20.170	20.300	17.954	4,730,857
2022-03-16	20.090	20.240	19.220	20.240	17.901	5,568,967
2022-03-15	20.410	20.850	19.860	19.860	17.565	4,944,330
2022-03-14	22.160	22.460	20.620	20.620	18.237	7,589,190
2022-03-11	22.010	22.420	21.390	21.780	19.263	5,462,800
2022-03-10	22.060	23.150	22.060	22.440	19.846	8,726,833
2022-03-09	21.560	22.580	20.550	21.820	19.298	8,895,366
2022-03-08	22.880	22.980	21.200	21.200	18.750	10,362,576
2022-03-07	22.360	23.860	21.780	23.260	20.572	11,436,655
2022-03-04	22.400	23.360	22.180	22.430	19.838	5,932,694
2022-03-03	23.350	23.450	22.560	22.700	20.076	4,662,987
2022-03-02	22.510	23.350	22.120	23.200	20.519	8,429,458
2022-03-01	21.930	23.230	21.790	22.310	19.732	6,768,838
2022-02-28	22.960	23.090	21.000	21.900	19.369	8,279,482
2022-02-25	23.390	24.390	22.520	22.760	20.129	9,290,713
2022-02-24	24.660	25.480	22.950	23.150	20.474	19,637,217
2022-02-23	22.370	24.660	22.190	24.660	21.810	13,138,432
2022-02-22	22.900	22.910	22.030	22.420	19.829	5,186,029
2022-02-21	22.600	23.490	22.600	23.360	20.660	8,545,705
2022-02-18	22.620	22.650	22.050	22.530	19.926	3,515,120
2022-02-17	22.800	22.880	22.320	22.600	19.988	5,323,297
2022-02-16	23.180	23.260	22.240	22.940	20.289	7,253,272
2022-02-15	22.850	23.050	22.220	22.960	20.306	6,891,197
2022-02-14	22.630	22.900	22.300	22.850	20.209	6,746,070
2022-02-11	22.410	23.180	22.020	22.750	20.121	13,497,352
2022-02-10	20.200	22.220	19.980	22.220	19.652	4,574,672
2022-02-09	19.900	20.280	19.690	20.200	17.865	4,056,386
2022-02-08	19.310	19.930	19.200	19.930	17.627	4,354,408
2022-02-07	20.500	20.580	19.000	19.400	17.158	8,462,728

← NewerPage 19 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.