Hitevision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 25.950 | 26.300 | 25.860 | 26.260 | 26.260 | 3,317,450 |
| 2025-10-17 | 26.330 | 26.330 | 25.610 | 25.700 | 25.700 | 2,763,400 |
| 2025-10-16 | 26.650 | 26.770 | 26.140 | 26.180 | 26.180 | 2,397,200 |
| 2025-10-15 | 26.180 | 27.170 | 26.100 | 26.480 | 26.480 | 4,220,255 |
| 2025-10-14 | 27.230 | 27.380 | 25.900 | 25.970 | 25.970 | 6,387,124 |
| 2025-10-13 | 26.950 | 27.960 | 25.620 | 27.000 | 27.000 | 5,259,591 |
| 2025-10-10 | 28.010 | 28.040 | 27.240 | 27.680 | 27.680 | 4,551,220 |
| 2025-10-09 | 28.810 | 28.930 | 27.270 | 27.590 | 27.590 | 5,740,689 |
| 2025-09-30 | 28.990 | 29.500 | 28.750 | 28.750 | 28.750 | 3,557,650 |
| 2025-09-29 | 29.080 | 29.450 | 28.360 | 28.860 | 28.860 | 4,266,812 |
| 2025-09-26 | 29.130 | 30.170 | 28.950 | 29.180 | 29.180 | 4,991,100 |
| 2025-09-25 | 30.460 | 30.460 | 29.300 | 29.320 | 29.320 | 5,798,152 |
| 2025-09-24 | 29.880 | 30.710 | 29.800 | 30.550 | 30.550 | 6,816,102 |
| 2025-09-23 | 29.160 | 29.810 | 28.780 | 29.800 | 29.800 | 4,591,837 |
| 2025-09-22 | 29.100 | 29.550 | 28.900 | 29.150 | 29.150 | 2,716,401 |
| 2025-09-19 | 29.200 | 29.600 | 28.950 | 29.230 | 29.230 | 4,454,450 |
| 2025-09-18 | 30.400 | 30.420 | 28.860 | 29.100 | 29.100 | 9,000,695 |
| 2025-09-17 | 30.790 | 31.350 | 30.300 | 30.490 | 30.490 | 5,893,040 |
| 2025-09-16 | 30.200 | 30.980 | 29.960 | 30.780 | 30.780 | 5,563,800 |
| 2025-09-15 | 30.660 | 31.270 | 29.600 | 30.440 | 30.440 | 7,306,970 |
| 2025-09-12 | 29.840 | 31.130 | 29.550 | 30.700 | 30.700 | 10,276,131 |
| 2025-09-11 | 28.730 | 29.830 | 27.930 | 29.750 | 29.750 | 8,226,160 |
| 2025-09-10 | 28.880 | 28.920 | 28.230 | 28.790 | 28.790 | 4,966,599 |
| 2025-09-09 | 29.280 | 29.500 | 28.480 | 28.790 | 28.790 | 5,866,421 |
| 2025-09-08 | 29.760 | 29.870 | 28.200 | 29.270 | 29.270 | 14,171,964 |
| 2025-09-05 | 26.710 | 29.500 | 26.700 | 29.500 | 29.500 | 12,470,735 |
| 2025-09-04 | 27.500 | 27.670 | 26.400 | 26.820 | 26.820 | 7,991,454 |
| 2025-09-03 | 27.030 | 27.320 | 26.570 | 26.960 | 26.960 | 4,412,520 |
| 2025-09-02 | 26.600 | 27.560 | 25.950 | 26.960 | 26.960 | 8,428,034 |
| 2025-09-01 | 27.270 | 27.390 | 26.650 | 26.850 | 26.850 | 4,257,020 |
| 2025-08-29 | 27.140 | 27.490 | 26.530 | 27.270 | 27.270 | 5,929,440 |
| 2025-08-28 | 27.270 | 27.950 | 26.230 | 27.500 | 27.500 | 9,133,269 |
| 2025-08-27 | 27.270 | 27.500 | 26.620 | 26.670 | 26.670 | 7,269,969 |
| 2025-08-26 | 26.660 | 27.430 | 26.420 | 27.430 | 27.430 | 6,976,080 |
| 2025-08-25 | 26.890 | 26.970 | 26.500 | 26.840 | 26.840 | 6,132,070 |
| 2025-08-22 | 26.400 | 26.900 | 26.340 | 26.840 | 26.840 | 6,635,839 |
| 2025-08-21 | 26.750 | 26.800 | 26.270 | 26.400 | 26.400 | 4,319,040 |
| 2025-08-20 | 26.020 | 26.930 | 25.850 | 26.610 | 26.610 | 7,457,700 |
| 2025-08-19 | 26.210 | 26.580 | 26.030 | 26.050 | 26.050 | 4,807,980 |
| 2025-08-18 | 26.100 | 26.370 | 26.000 | 26.200 | 26.200 | 5,042,958 |
| 2025-08-15 | 25.830 | 26.370 | 25.830 | 26.090 | 26.090 | 3,975,900 |
| 2025-08-14 | 26.410 | 26.450 | 25.630 | 25.930 | 25.930 | 6,086,750 |
| 2025-08-13 | 26.640 | 26.640 | 26.100 | 26.480 | 26.480 | 7,665,370 |
| 2025-08-12 | 25.700 | 26.790 | 25.690 | 26.580 | 26.580 | 10,560,204 |
| 2025-08-11 | 24.650 | 26.290 | 24.650 | 25.690 | 25.690 | 8,402,711 |
| 2025-08-08 | 24.960 | 25.000 | 24.650 | 24.690 | 24.690 | 3,108,370 |
| 2025-08-07 | 25.300 | 25.300 | 24.860 | 24.950 | 24.950 | 4,289,470 |
| 2025-08-06 | 25.300 | 25.490 | 25.090 | 25.380 | 25.380 | 4,603,840 |
| 2025-08-05 | 25.040 | 25.270 | 24.960 | 25.080 | 25.080 | 2,525,300 |
| 2025-08-04 | 24.870 | 25.050 | 24.700 | 25.030 | 25.030 | 2,155,930 |
| 2025-08-01 | 24.990 | 25.350 | 24.770 | 25.080 | 25.080 | 2,739,200 |
| 2025-07-31 | 25.060 | 25.460 | 24.700 | 24.850 | 24.850 | 3,337,970 |
| 2025-07-30 | 25.380 | 25.400 | 24.850 | 25.030 | 25.030 | 4,263,400 |
| 2025-07-29 | 25.400 | 26.120 | 25.300 | 25.490 | 25.490 | 8,132,870 |
| 2025-07-28 | 25.580 | 25.600 | 25.080 | 25.130 | 25.130 | 3,759,107 |
| 2025-07-25 | 24.730 | 25.400 | 24.730 | 25.270 | 25.270 | 5,331,310 |
| 2025-07-24 | 24.900 | 25.030 | 24.670 | 24.840 | 24.840 | 2,730,823 |
| 2025-07-23 | 24.800 | 25.180 | 24.610 | 24.900 | 24.900 | 4,594,346 |
| 2025-07-22 | 25.040 | 25.100 | 24.630 | 24.810 | 24.810 | 3,656,950 |
| 2025-07-21 | 25.190 | 25.250 | 24.910 | 25.040 | 25.040 | 3,626,480 |
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.