Hitevision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 20.390 | 21.600 | 20.260 | 21.480 | 21.480 | 5,895,769 |
| 2025-04-21 | 20.070 | 20.420 | 19.910 | 20.380 | 20.380 | 2,212,600 |
| 2025-04-18 | 20.030 | 20.200 | 19.850 | 20.080 | 20.080 | 1,694,800 |
| 2025-04-17 | 20.010 | 20.280 | 19.910 | 20.030 | 20.030 | 1,962,100 |
| 2025-04-16 | 20.400 | 20.550 | 19.810 | 19.980 | 19.980 | 2,915,200 |
| 2025-04-15 | 20.480 | 20.570 | 20.100 | 20.500 | 20.500 | 3,291,100 |
| 2025-04-14 | 20.650 | 21.250 | 20.440 | 20.570 | 20.570 | 5,387,019 |
| 2025-04-11 | 19.700 | 20.120 | 19.540 | 19.910 | 19.910 | 4,114,256 |
| 2025-04-10 | 19.980 | 20.330 | 19.740 | 19.810 | 19.810 | 6,224,338 |
| 2025-04-09 | 19.400 | 19.550 | 17.800 | 19.520 | 19.520 | 6,424,068 |
| 2025-04-08 | 21.900 | 21.900 | 19.740 | 19.770 | 19.770 | 10,010,346 |
| 2025-04-07 | 21.930 | 22.550 | 21.930 | 21.930 | 21.930 | 2,675,540 |
| 2025-04-03 | 24.920 | 25.260 | 24.040 | 24.370 | 24.370 | 3,795,387 |
| 2025-04-02 | 24.220 | 25.370 | 24.030 | 25.000 | 25.000 | 4,561,809 |
| 2025-04-01 | 24.300 | 24.630 | 24.170 | 24.230 | 24.230 | 2,726,320 |
| 2025-03-31 | 25.150 | 25.300 | 24.020 | 24.250 | 24.250 | 5,446,160 |
| 2025-03-28 | 26.860 | 27.160 | 26.650 | 26.940 | 25.659 | 5,246,400 |
| 2025-03-27 | 26.160 | 27.140 | 25.910 | 26.910 | 25.630 | 5,614,480 |
| 2025-03-26 | 25.920 | 26.430 | 25.890 | 26.230 | 24.983 | 2,237,819 |
| 2025-03-25 | 26.480 | 26.680 | 25.890 | 26.010 | 24.773 | 3,516,628 |
| 2025-03-24 | 26.650 | 26.940 | 25.960 | 26.630 | 25.364 | 3,837,020 |
| 2025-03-21 | 26.700 | 27.200 | 26.500 | 26.630 | 25.364 | 4,183,520 |
| 2025-03-20 | 26.890 | 27.060 | 26.560 | 26.700 | 25.430 | 3,185,100 |
| 2025-03-19 | 27.200 | 27.210 | 26.610 | 26.900 | 25.621 | 3,430,300 |
| 2025-03-18 | 26.600 | 27.660 | 26.600 | 27.230 | 25.935 | 6,777,820 |
| 2025-03-17 | 26.700 | 26.810 | 26.410 | 26.540 | 25.278 | 2,919,890 |
| 2025-03-14 | 26.100 | 26.700 | 25.850 | 26.580 | 25.316 | 4,330,130 |
| 2025-03-13 | 26.680 | 26.860 | 25.880 | 26.240 | 24.992 | 4,306,900 |
| 2025-03-12 | 27.150 | 27.400 | 26.680 | 26.750 | 25.478 | 5,479,590 |
| 2025-03-11 | 26.300 | 27.210 | 26.300 | 27.190 | 25.897 | 4,039,730 |
| 2025-03-10 | 27.450 | 27.520 | 26.690 | 27.000 | 25.716 | 5,830,114 |
| 2025-03-07 | 27.610 | 28.040 | 27.360 | 27.530 | 26.221 | 8,240,721 |
| 2025-03-06 | 27.530 | 27.990 | 26.800 | 27.600 | 26.288 | 11,237,489 |
| 2025-03-05 | 26.100 | 27.530 | 26.100 | 27.530 | 26.221 | 11,843,066 |
| 2025-03-04 | 26.000 | 26.590 | 25.810 | 26.360 | 25.107 | 9,810,261 |
| 2025-03-03 | 24.630 | 26.100 | 24.610 | 25.020 | 23.830 | 5,426,610 |
| 2025-02-28 | 25.840 | 25.900 | 24.610 | 24.690 | 23.516 | 3,424,880 |
| 2025-02-27 | 26.030 | 26.210 | 25.290 | 25.900 | 24.669 | 4,433,410 |
| 2025-02-26 | 26.300 | 26.470 | 25.820 | 26.030 | 24.792 | 4,998,350 |
| 2025-02-25 | 26.170 | 26.560 | 26.000 | 26.290 | 25.040 | 3,786,080 |
| 2025-02-24 | 26.730 | 27.190 | 26.310 | 26.570 | 25.307 | 5,581,431 |
| 2025-02-21 | 26.500 | 26.690 | 26.110 | 26.570 | 25.307 | 4,199,640 |
| 2025-02-20 | 26.000 | 26.670 | 25.940 | 26.320 | 25.069 | 4,290,970 |
| 2025-02-19 | 25.930 | 26.200 | 25.740 | 26.080 | 24.840 | 4,514,800 |
| 2025-02-18 | 26.370 | 26.860 | 25.650 | 25.800 | 24.573 | 6,629,990 |
| 2025-02-17 | 25.980 | 27.340 | 25.970 | 26.510 | 25.249 | 10,291,388 |
| 2025-02-14 | 25.440 | 25.820 | 25.180 | 25.560 | 24.345 | 4,077,210 |
| 2025-02-13 | 26.000 | 26.000 | 25.300 | 25.440 | 24.230 | 4,672,233 |
| 2025-02-12 | 25.880 | 26.070 | 25.560 | 25.970 | 24.735 | 4,369,821 |
| 2025-02-11 | 26.000 | 26.250 | 25.500 | 25.890 | 24.659 | 6,411,125 |
| 2025-02-10 | 24.750 | 26.130 | 24.700 | 25.930 | 24.697 | 9,436,463 |
| 2025-02-07 | 24.610 | 25.050 | 24.310 | 24.750 | 23.573 | 5,682,003 |
| 2025-02-06 | 24.080 | 24.790 | 24.070 | 24.600 | 23.430 | 3,839,844 |
| 2025-02-05 | 23.920 | 24.550 | 23.910 | 24.270 | 23.116 | 3,503,104 |
| 2025-01-27 | 23.630 | 24.230 | 23.600 | 23.640 | 22.516 | 2,877,270 |
| 2025-01-24 | 22.800 | 23.700 | 22.780 | 23.640 | 22.516 | 3,818,900 |
| 2025-01-23 | 23.190 | 23.360 | 22.880 | 22.900 | 21.811 | 2,605,300 |
| 2025-01-22 | 23.200 | 23.200 | 22.790 | 22.890 | 21.802 | 1,772,470 |
| 2025-01-21 | 23.200 | 23.290 | 22.800 | 23.150 | 22.049 | 2,223,703 |
| 2025-01-20 | 23.120 | 23.330 | 22.990 | 23.130 | 22.030 | 2,531,510 |
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.