Hitevision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 22.500 | 22.890 | 22.500 | 22.750 | 21.668 | 1,912,081 |
| 2025-01-16 | 22.810 | 22.850 | 22.410 | 22.690 | 21.611 | 2,158,915 |
| 2025-01-15 | 22.870 | 22.940 | 22.600 | 22.670 | 21.592 | 2,121,876 |
| 2025-01-14 | 22.000 | 22.970 | 21.980 | 22.930 | 21.840 | 3,885,659 |
| 2025-01-13 | 21.900 | 22.000 | 21.200 | 21.940 | 20.897 | 3,095,426 |
| 2025-01-10 | 22.290 | 22.990 | 21.920 | 21.920 | 20.878 | 4,488,785 |
| 2025-01-09 | 21.990 | 22.530 | 21.990 | 22.230 | 21.173 | 2,422,100 |
| 2025-01-08 | 22.300 | 22.550 | 21.670 | 22.250 | 21.192 | 3,548,316 |
| 2025-01-07 | 22.120 | 22.580 | 22.010 | 22.580 | 21.506 | 1,996,175 |
| 2025-01-06 | 22.280 | 22.390 | 21.800 | 22.040 | 20.992 | 1,890,726 |
| 2025-01-03 | 23.010 | 23.170 | 22.240 | 22.270 | 21.211 | 2,928,642 |
| 2025-01-02 | 23.500 | 23.690 | 22.700 | 22.960 | 21.868 | 2,983,411 |
| 2024-12-31 | 24.540 | 24.600 | 23.450 | 23.520 | 22.402 | 5,332,870 |
| 2024-12-30 | 25.230 | 25.340 | 24.370 | 24.480 | 23.316 | 5,137,249 |
| 2024-12-27 | 25.190 | 25.590 | 24.980 | 25.290 | 24.088 | 3,212,548 |
| 2024-12-26 | 24.520 | 25.580 | 24.520 | 25.180 | 23.983 | 2,736,350 |
| 2024-12-25 | 24.900 | 24.950 | 24.080 | 24.620 | 23.449 | 2,891,546 |
| 2024-12-24 | 25.000 | 25.140 | 24.440 | 24.950 | 23.764 | 2,799,902 |
| 2024-12-23 | 26.010 | 26.090 | 24.670 | 24.710 | 23.535 | 4,510,880 |
| 2024-12-20 | 26.280 | 26.470 | 25.880 | 26.090 | 24.849 | 3,794,778 |
| 2024-12-19 | 25.060 | 26.530 | 24.970 | 26.370 | 25.116 | 5,903,487 |
| 2024-12-18 | 25.200 | 25.660 | 24.930 | 25.310 | 24.107 | 2,666,466 |
| 2024-12-17 | 26.010 | 26.080 | 25.040 | 25.090 | 23.897 | 4,366,273 |
| 2024-12-16 | 27.020 | 27.290 | 25.890 | 26.150 | 24.907 | 6,209,990 |
| 2024-12-13 | 26.750 | 27.480 | 26.490 | 27.030 | 25.745 | 8,119,350 |
| 2024-12-12 | 26.880 | 27.290 | 26.510 | 27.010 | 25.726 | 6,059,503 |
| 2024-12-11 | 26.640 | 26.840 | 26.330 | 26.670 | 25.402 | 5,514,070 |
| 2024-12-10 | 27.390 | 27.700 | 26.610 | 26.610 | 25.345 | 10,455,690 |
| 2024-12-09 | 26.750 | 28.700 | 26.620 | 26.790 | 25.516 | 9,435,194 |
| 2024-12-06 | 26.680 | 26.970 | 26.190 | 26.680 | 25.411 | 5,389,763 |
| 2024-12-05 | 26.290 | 26.970 | 26.100 | 26.680 | 25.411 | 5,146,700 |
| 2024-12-04 | 27.490 | 27.490 | 26.310 | 26.390 | 25.135 | 6,166,660 |
| 2024-12-03 | 27.300 | 27.720 | 26.600 | 27.550 | 26.240 | 7,445,273 |
| 2024-12-02 | 26.870 | 27.890 | 26.660 | 27.350 | 26.050 | 8,159,815 |
| 2024-11-29 | 26.490 | 27.180 | 26.120 | 26.870 | 25.592 | 6,496,358 |
| 2024-11-28 | 27.000 | 27.470 | 26.460 | 26.560 | 25.297 | 6,166,876 |
| 2024-11-27 | 26.110 | 27.170 | 25.880 | 27.100 | 25.811 | 7,345,363 |
| 2024-11-26 | 27.510 | 27.600 | 26.410 | 26.510 | 25.249 | 11,504,211 |
| 2024-11-25 | 26.180 | 28.040 | 25.460 | 27.950 | 26.621 | 16,349,126 |
| 2024-11-22 | 27.100 | 27.550 | 25.920 | 26.140 | 24.897 | 9,147,897 |
| 2024-11-21 | 27.890 | 27.890 | 27.090 | 27.300 | 26.002 | 11,931,813 |
| 2024-11-20 | 26.470 | 29.070 | 26.090 | 28.240 | 26.897 | 19,365,224 |
| 2024-11-19 | 25.200 | 26.750 | 25.200 | 26.730 | 25.459 | 12,400,758 |
| 2024-11-18 | 25.610 | 26.140 | 24.250 | 25.150 | 23.954 | 8,550,315 |
| 2024-11-15 | 25.370 | 26.940 | 25.300 | 25.610 | 24.392 | 11,059,261 |
| 2024-11-14 | 25.950 | 26.120 | 25.400 | 25.500 | 24.288 | 5,740,291 |
| 2024-11-13 | 25.800 | 26.000 | 25.040 | 25.940 | 24.707 | 6,999,025 |
| 2024-11-12 | 26.920 | 27.090 | 25.460 | 25.890 | 24.659 | 11,923,260 |
| 2024-11-11 | 25.960 | 27.450 | 25.810 | 26.930 | 25.650 | 13,644,561 |
| 2024-11-08 | 25.800 | 26.450 | 25.590 | 26.230 | 24.983 | 12,307,784 |
| 2024-11-07 | 25.530 | 26.000 | 25.300 | 25.780 | 24.554 | 12,086,320 |
| 2024-11-06 | 26.140 | 26.290 | 25.250 | 25.690 | 24.468 | 16,096,574 |
| 2024-11-05 | 23.460 | 25.820 | 23.330 | 25.820 | 24.592 | 10,677,633 |
| 2024-11-04 | 22.900 | 23.470 | 22.900 | 23.470 | 22.354 | 4,449,774 |
| 2024-11-01 | 24.050 | 24.350 | 22.940 | 23.030 | 21.935 | 7,167,670 |
| 2024-10-31 | 24.500 | 24.500 | 23.670 | 24.050 | 22.906 | 11,506,811 |
| 2024-10-30 | 24.630 | 25.670 | 24.250 | 24.740 | 23.564 | 10,654,262 |
| 2024-10-29 | 24.480 | 26.480 | 24.480 | 24.880 | 23.697 | 16,994,943 |
| 2024-10-28 | 24.140 | 24.460 | 23.700 | 24.140 | 22.992 | 7,790,698 |
| 2024-10-25 | 23.990 | 24.560 | 23.510 | 24.020 | 22.878 | 8,855,280 |
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.