Hitevision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	21.900	22.400	20.220	20.240	17.901	11,278,274
2022-01-27	23.020	23.240	22.000	22.470	19.873	9,428,523
2022-01-26	22.270	23.960	22.270	22.320	19.740	9,853,300
2022-01-25	23.000	23.460	21.620	22.110	19.555	9,667,493
2022-01-24	20.630	22.360	20.220	22.360	19.776	5,903,223
2022-01-21	20.750	21.310	20.310	20.330	17.980	2,068,485
2022-01-20	22.090	22.200	20.750	20.750	18.352	4,101,537
2022-01-19	21.710	22.300	21.600	22.080	19.528	2,036,840
2022-01-18	22.820	23.090	21.810	21.880	19.351	3,700,385
2022-01-17	21.480	22.960	21.370	22.820	20.183	5,363,855
2022-01-14	21.410	22.080	21.300	21.340	18.874	2,567,994
2022-01-13	21.830	22.290	21.510	21.610	19.112	2,150,780
2022-01-12	21.860	22.140	21.610	21.820	19.298	2,284,350
2022-01-11	22.330	22.350	21.730	21.840	19.316	2,440,397
2022-01-10	21.100	22.400	20.820	22.260	19.687	4,737,389
2022-01-07	21.960	22.080	21.090	21.100	18.661	4,605,208
2022-01-06	22.560	22.790	21.800	21.810	19.289	5,132,867
2022-01-05	22.100	24.100	22.030	22.980	20.324	9,157,487
2022-01-04	21.990	22.380	21.830	22.130	19.572	3,271,046
2021-12-31	22.100	22.430	21.710	21.820	19.298	3,036,859
2021-12-30	21.500	22.260	21.220	22.040	19.493	4,509,347
2021-12-29	21.760	21.940	21.360	21.500	19.015	2,480,891
2021-12-28	21.600	21.880	21.410	21.800	19.280	2,934,173
2021-12-27	21.510	21.720	20.980	21.620	19.121	3,058,200
2021-12-24	21.910	22.100	21.200	21.310	18.847	3,532,092
2021-12-23	22.070	22.160	21.790	21.910	19.378	2,635,280
2021-12-22	22.260	22.660	22.090	22.180	19.617	3,470,840
2021-12-21	22.170	22.600	21.710	22.310	19.732	4,691,603
2021-12-20	22.340	22.510	21.790	21.980	19.440	4,660,427
2021-12-17	23.200	23.400	22.370	22.420	19.829	5,905,670
2021-12-16	22.800	24.090	22.720	23.110	20.439	10,644,939
2021-12-15	22.020	24.110	21.850	23.000	20.342	15,198,341
2021-12-14	21.400	22.680	21.180	22.120	19.563	18,467,281
2021-12-13	19.200	20.960	19.200	20.960	18.538	5,926,388
2021-12-10	18.840	19.090	18.800	19.050	16.848	1,332,394
2021-12-09	18.760	19.050	18.680	18.890	16.707	1,666,030
2021-12-08	18.830	18.910	18.650	18.770	16.601	1,316,380
2021-12-07	18.850	18.980	18.550	18.800	16.627	1,949,214
2021-12-06	20.000	20.140	18.610	18.730	16.565	5,514,717
2021-12-03	19.770	20.070	19.650	20.000	17.688	1,500,056
2021-12-02	20.000	20.100	19.610	19.760	17.476	1,614,326
2021-12-01	20.080	20.220	19.870	20.000	17.688	1,702,819
2021-11-30	19.940	20.400	19.870	20.100	17.777	2,159,430
2021-11-29	19.700	20.100	19.570	19.900	17.600	2,151,854
2021-11-26	20.440	20.440	19.920	20.020	17.706	2,543,511
2021-11-25	20.250	20.850	20.010	20.490	18.122	3,979,368
2021-11-24	19.530	20.370	19.250	20.270	17.927	4,214,149
2021-11-23	19.740	19.890	19.460	19.480	17.229	1,725,220
2021-11-22	19.700	19.980	19.550	19.740	17.459	1,668,529
2021-11-19	19.720	19.970	19.530	19.860	17.565	1,924,560
2021-11-18	20.070	20.210	19.760	19.760	17.476	2,215,822
2021-11-17	19.540	20.140	19.400	20.060	17.742	2,762,047
2021-11-16	19.840	20.060	19.490	19.520	17.264	1,907,260
2021-11-15	19.560	20.360	19.560	19.840	17.547	2,873,585
2021-11-12	19.760	19.970	19.420	19.560	17.299	2,157,190
2021-11-11	19.480	19.780	19.280	19.600	17.335	2,795,731
2021-11-10	18.880	19.600	18.780	19.420	17.176	3,147,005
2021-11-09	19.090	19.100	18.810	18.880	16.698	1,733,550
2021-11-08	19.020	19.170	18.560	19.130	16.919	2,688,286
2021-11-05	19.100	19.390	18.930	18.930	16.742	2,643,695

← NewerPage 20 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.