Hitevision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 25.190 | 25.250 | 24.910 | 25.040 | 25.040 | 3,626,480 |
| 2025-07-18 | 25.600 | 25.660 | 25.110 | 25.190 | 25.190 | 3,881,450 |
| 2025-07-17 | 24.390 | 25.500 | 24.320 | 25.330 | 25.330 | 7,804,820 |
| 2025-07-16 | 24.180 | 24.500 | 24.120 | 24.390 | 24.390 | 2,336,640 |
| 2025-07-15 | 24.360 | 24.560 | 23.960 | 24.180 | 24.180 | 3,606,310 |
| 2025-07-14 | 24.400 | 24.930 | 24.400 | 24.560 | 24.560 | 2,945,419 |
| 2025-07-11 | 24.350 | 24.560 | 24.090 | 24.420 | 24.420 | 2,734,900 |
| 2025-07-10 | 24.650 | 24.990 | 24.420 | 24.480 | 24.480 | 4,320,921 |
| 2025-07-09 | 24.600 | 24.750 | 24.280 | 24.310 | 24.310 | 2,332,300 |
| 2025-07-08 | 24.140 | 24.470 | 24.140 | 24.410 | 24.410 | 2,278,625 |
| 2025-07-07 | 24.160 | 24.290 | 24.080 | 24.200 | 24.200 | 2,023,100 |
| 2025-07-04 | 24.800 | 24.850 | 24.300 | 24.310 | 24.310 | 3,706,000 |
| 2025-07-03 | 24.800 | 25.050 | 24.730 | 24.820 | 24.820 | 2,587,938 |
| 2025-07-02 | 25.220 | 25.220 | 24.630 | 24.800 | 24.800 | 3,434,120 |
| 2025-07-01 | 24.600 | 25.580 | 24.480 | 25.230 | 25.230 | 6,045,603 |
| 2025-06-30 | 24.380 | 24.650 | 24.310 | 24.570 | 24.570 | 2,902,079 |
| 2025-06-27 | 24.290 | 24.510 | 24.160 | 24.300 | 24.300 | 2,717,645 |
| 2025-06-26 | 24.510 | 24.620 | 24.150 | 24.200 | 24.200 | 3,616,300 |
| 2025-06-25 | 24.460 | 24.800 | 24.200 | 24.450 | 24.450 | 3,931,250 |
| 2025-06-24 | 24.330 | 24.750 | 24.330 | 24.510 | 24.510 | 3,601,050 |
| 2025-06-23 | 24.030 | 24.310 | 23.910 | 24.300 | 24.300 | 2,981,750 |
| 2025-06-20 | 24.230 | 24.540 | 23.910 | 24.170 | 24.170 | 3,171,100 |
| 2025-06-19 | 24.860 | 24.980 | 24.200 | 24.350 | 24.350 | 4,431,820 |
| 2025-06-18 | 25.550 | 25.850 | 24.840 | 24.850 | 24.850 | 5,983,430 |
| 2025-06-17 | 26.180 | 26.280 | 25.460 | 25.600 | 25.600 | 5,258,635 |
| 2025-06-16 | 25.830 | 26.390 | 25.250 | 26.220 | 26.220 | 8,298,173 |
| 2025-06-13 | 26.600 | 26.600 | 25.550 | 26.200 | 26.200 | 13,385,456 |
| 2025-06-12 | 29.840 | 29.840 | 26.500 | 26.650 | 26.650 | 24,169,571 |
| 2025-06-11 | 28.040 | 28.040 | 28.040 | 28.040 | 28.040 | 2,261,002 |
| 2025-06-10 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 0 |
| 2025-06-09 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 0 |
| 2025-06-06 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 0 |
| 2025-06-05 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 0 |
| 2025-06-04 | 25.100 | 25.850 | 24.660 | 25.490 | 25.490 | 9,319,501 |
| 2025-06-03 | 25.500 | 25.760 | 24.310 | 25.190 | 25.190 | 12,001,506 |
| 2025-05-30 | 26.180 | 26.300 | 25.000 | 25.180 | 25.180 | 15,839,125 |
| 2025-05-29 | 24.360 | 26.440 | 24.360 | 26.440 | 26.440 | 8,070,619 |
| 2025-05-28 | 24.570 | 24.580 | 23.980 | 24.040 | 24.040 | 4,750,298 |
| 2025-05-27 | 25.750 | 25.930 | 24.160 | 24.480 | 24.480 | 8,857,570 |
| 2025-05-26 | 25.290 | 26.000 | 25.210 | 25.920 | 25.920 | 4,452,450 |
| 2025-05-23 | 25.760 | 25.770 | 25.260 | 25.300 | 25.300 | 3,402,080 |
| 2025-05-22 | 25.710 | 26.480 | 25.710 | 25.970 | 25.970 | 5,201,343 |
| 2025-05-21 | 25.830 | 26.000 | 25.500 | 25.910 | 25.910 | 2,806,776 |
| 2025-05-20 | 25.600 | 26.120 | 25.260 | 26.010 | 26.010 | 4,538,455 |
| 2025-05-19 | 24.960 | 26.020 | 24.960 | 25.590 | 25.590 | 5,648,896 |
| 2025-05-16 | 23.610 | 25.330 | 23.280 | 25.100 | 25.100 | 8,674,219 |
| 2025-05-15 | 25.160 | 25.300 | 23.350 | 23.600 | 23.600 | 12,548,489 |
| 2025-05-14 | 26.160 | 26.500 | 25.200 | 25.370 | 25.370 | 7,190,391 |
| 2025-05-13 | 26.400 | 26.900 | 25.660 | 26.360 | 26.360 | 7,998,019 |
| 2025-05-12 | 26.000 | 26.200 | 25.220 | 25.500 | 25.500 | 4,811,350 |
| 2025-05-09 | 25.400 | 25.920 | 25.160 | 25.830 | 25.830 | 5,574,789 |
| 2025-05-08 | 24.850 | 25.760 | 24.800 | 25.320 | 25.320 | 5,551,640 |
| 2025-05-07 | 24.880 | 25.200 | 24.200 | 25.110 | 25.110 | 6,386,135 |
| 2025-05-06 | 23.880 | 24.890 | 23.880 | 24.850 | 24.850 | 5,887,459 |
| 2025-04-30 | 22.920 | 24.050 | 22.920 | 23.880 | 23.880 | 5,538,842 |
| 2025-04-29 | 22.320 | 23.390 | 22.260 | 22.950 | 22.950 | 4,575,310 |
| 2025-04-28 | 21.250 | 23.250 | 21.030 | 22.570 | 22.570 | 8,957,425 |
| 2025-04-25 | 21.800 | 22.490 | 21.760 | 22.250 | 22.250 | 3,372,019 |
| 2025-04-24 | 21.940 | 22.240 | 21.650 | 21.780 | 21.780 | 3,281,531 |
| 2025-04-23 | 21.660 | 22.080 | 21.470 | 21.940 | 21.940 | 6,051,659 |
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.