Hitevision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	28.540	28.960	27.300	27.500	27.500	4,790,373
2026-07-15	27.950	29.090	27.540	28.810	28.810	6,395,790
2026-07-14	28.010	28.440	26.540	28.150	28.150	7,895,110
2026-07-13	31.600	31.600	28.730	28.730	28.730	4,895,350
2026-07-10	32.800	33.580	31.660	31.920	31.920	4,938,260
2026-07-09	32.860	33.400	32.100	32.980	32.980	4,409,210
2026-07-08	34.500	35.240	32.950	32.960	32.960	5,155,050
2026-07-07	35.730	36.540	34.080	34.780	34.780	5,781,850
2026-07-06	36.260	37.410	35.300	36.470	36.470	7,402,887
2026-07-03	37.990	38.760	36.730	37.150	37.150	8,479,980
2026-07-02	35.170	39.150	35.000	37.540	37.540	13,910,657
2026-07-01	36.110	36.800	33.630	35.680	35.680	16,525,287
2026-06-30	32.500	35.750	32.000	35.750	35.750	11,442,660
2026-06-29	31.000	33.100	30.110	32.500	32.500	9,894,002
2026-06-26	31.510	31.830	30.650	31.230	31.230	7,312,520
2026-06-25	33.950	34.200	31.370	31.580	31.580	9,967,020
2026-06-24	33.900	34.080	33.190	33.900	33.900	6,331,130
2026-06-23	34.120	35.050	33.890	34.150	34.150	5,920,200
2026-06-22	34.770	35.010	33.630	34.580	34.580	8,295,730
2026-06-18	33.320	35.090	33.320	34.770	34.770	8,197,960
2026-06-17	32.600	34.440	32.170	33.840	33.840	10,717,240
2026-06-16	32.300	33.260	32.040	32.790	32.790	9,477,156
2026-06-15	31.300	33.200	31.300	32.670	32.670	14,562,370
2026-06-12	30.430	33.280	30.300	32.330	32.330	16,014,080
2026-06-11	29.450	31.000	29.000	30.730	30.730	11,814,490
2026-06-10	28.460	30.030	28.200	29.850	29.850	12,200,050
2026-06-09	28.220	28.750	27.480	28.600	28.600	8,363,220
2026-06-08	27.100	28.350	27.000	27.530	27.530	13,788,424
2026-06-05	25.200	27.870	25.200	27.250	27.250	13,151,760
2026-06-04	25.590	25.780	24.850	25.340	25.340	3,545,260
2026-06-03	25.150	25.680	24.920	25.350	25.350	4,351,170
2026-06-02	25.560	26.130	25.120	25.150	25.150	8,683,942
2026-06-01	23.200	25.360	22.790	25.360	25.360	7,252,529
2026-05-29	24.050	24.050	22.910	23.050	23.050	2,611,289
2026-05-28	23.880	24.250	23.540	24.020	24.020	1,768,850
2026-05-27	24.640	24.980	23.600	23.880	23.880	3,106,620
2026-05-26	24.450	24.760	24.040	24.620	24.620	2,335,874
2026-05-25	24.230	24.520	23.880	24.490	24.490	2,107,065
2026-05-22	24.670	24.800	24.020	24.220	24.220	2,231,010
2026-05-21	25.190	25.480	24.440	24.540	24.540	2,497,420
2026-05-20	25.330	25.400	24.900	25.180	25.180	1,681,349
2026-05-19	24.780	25.430	24.650	25.320	25.320	3,288,900
2026-05-18	24.380	25.190	23.840	24.780	24.780	4,159,463
2026-05-15	24.630	25.150	24.280	24.440	24.440	2,327,076
2026-05-14	24.770	25.010	24.440	24.630	24.630	2,809,285
2026-05-13	25.250	25.250	24.670	24.780	24.780	3,307,195
2026-05-12	25.300	25.800	25.050	25.190	25.190	3,082,039
2026-05-11	25.200	25.660	25.070	25.490	25.490	3,371,701
2026-05-08	25.540	25.670	24.670	25.190	25.190	3,816,520
2026-05-07	25.880	25.890	25.340	25.530	25.530	2,486,485
2026-05-06	26.000	26.260	25.680	25.780	25.780	2,887,210
2026-04-30	25.660	26.180	25.550	25.830	25.830	1,555,050
2026-04-29	25.310	25.820	25.120	25.560	25.560	1,937,940
2026-04-28	25.400	25.800	25.180	25.310	25.310	2,052,510
2026-04-27	25.310	25.850	24.730	25.760	25.760	3,326,580
2026-04-24	25.750	26.200	25.660	25.960	25.960	1,916,260
2026-04-23	26.690	26.690	25.630	25.720	25.720	3,011,285
2026-04-22	25.230	26.950	25.210	26.550	26.550	5,886,904
2026-04-21	25.110	25.390	25.020	25.220	25.220	1,781,251
2026-04-20	25.260	25.590	25.020	25.280	25.280	2,546,009

← NewerPage 2 of 21 · 1,214 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.