Hitevision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 23.980 | 24.350 | 23.340 | 23.770 | 22.640 | 7,217,017 |
| 2024-10-23 | 23.480 | 24.380 | 23.150 | 23.790 | 22.659 | 9,448,892 |
| 2024-10-22 | 23.600 | 23.930 | 23.080 | 23.300 | 22.192 | 7,099,227 |
| 2024-10-21 | 22.730 | 24.000 | 22.690 | 23.600 | 22.478 | 9,093,337 |
| 2024-10-18 | 21.900 | 22.990 | 21.880 | 22.560 | 21.487 | 7,306,644 |
| 2024-10-17 | 22.220 | 22.610 | 22.040 | 22.090 | 21.040 | 4,817,536 |
| 2024-10-16 | 22.200 | 22.540 | 21.950 | 22.130 | 21.078 | 4,179,948 |
| 2024-10-15 | 23.280 | 23.660 | 22.380 | 22.490 | 21.421 | 6,685,500 |
| 2024-10-14 | 23.400 | 23.500 | 22.400 | 23.400 | 22.287 | 5,439,777 |
| 2024-10-11 | 24.270 | 24.410 | 22.910 | 23.230 | 22.125 | 4,584,973 |
| 2024-10-10 | 24.870 | 25.480 | 24.310 | 24.310 | 23.154 | 4,815,556 |
| 2024-10-09 | 26.110 | 26.650 | 24.430 | 24.530 | 23.364 | 7,953,192 |
| 2024-10-08 | 26.510 | 27.600 | 25.590 | 26.630 | 25.364 | 9,974,280 |
| 2024-09-30 | 23.990 | 25.320 | 23.300 | 25.090 | 23.897 | 6,278,149 |
| 2024-09-27 | 22.550 | 23.730 | 22.550 | 23.140 | 22.040 | 4,784,706 |
| 2024-09-26 | 21.450 | 22.230 | 21.250 | 22.230 | 21.173 | 2,293,965 |
| 2024-09-25 | 21.620 | 22.260 | 21.460 | 21.490 | 20.468 | 2,552,854 |
| 2024-09-24 | 20.810 | 21.510 | 20.620 | 21.420 | 20.402 | 2,383,015 |
| 2024-09-23 | 20.630 | 20.980 | 20.440 | 20.700 | 19.716 | 1,233,765 |
| 2024-09-20 | 20.760 | 20.770 | 20.410 | 20.620 | 19.640 | 1,144,400 |
| 2024-09-19 | 20.590 | 21.050 | 20.370 | 20.690 | 19.706 | 1,567,429 |
| 2024-09-18 | 20.800 | 20.850 | 20.100 | 20.570 | 19.592 | 1,618,400 |
| 2024-09-13 | 21.170 | 21.200 | 20.720 | 20.740 | 19.754 | 1,356,150 |
| 2024-09-12 | 21.150 | 21.700 | 21.020 | 21.090 | 20.087 | 1,288,565 |
| 2024-09-11 | 21.500 | 21.650 | 21.230 | 21.350 | 20.335 | 1,318,300 |
| 2024-09-10 | 21.280 | 21.640 | 20.710 | 21.500 | 20.478 | 1,647,050 |
| 2024-09-09 | 21.900 | 21.900 | 21.130 | 21.250 | 20.240 | 2,053,200 |
| 2024-09-06 | 22.460 | 22.500 | 21.840 | 21.900 | 20.859 | 1,757,470 |
| 2024-09-05 | 22.020 | 22.560 | 21.680 | 22.430 | 21.364 | 2,443,370 |
| 2024-09-04 | 22.050 | 22.120 | 21.660 | 21.980 | 20.935 | 2,723,900 |
| 2024-09-03 | 21.930 | 22.450 | 21.760 | 22.210 | 21.154 | 2,635,770 |
| 2024-09-02 | 21.930 | 22.850 | 21.820 | 21.820 | 20.783 | 4,980,300 |
| 2024-08-30 | 21.020 | 21.870 | 20.920 | 21.460 | 20.440 | 2,633,100 |
| 2024-08-29 | 20.660 | 21.030 | 20.330 | 20.870 | 19.878 | 1,602,300 |
| 2024-08-28 | 20.180 | 20.520 | 20.020 | 20.490 | 19.516 | 1,129,644 |
| 2024-08-27 | 21.110 | 21.300 | 20.180 | 20.400 | 19.430 | 2,003,324 |
| 2024-08-26 | 20.870 | 20.930 | 20.530 | 20.830 | 19.840 | 973,923 |
| 2024-08-23 | 20.520 | 20.950 | 20.330 | 20.740 | 19.754 | 1,401,700 |
| 2024-08-22 | 20.980 | 21.180 | 20.460 | 20.590 | 19.611 | 1,922,700 |
| 2024-08-21 | 20.990 | 21.160 | 20.780 | 20.940 | 19.944 | 871,550 |
| 2024-08-20 | 21.610 | 21.700 | 20.910 | 20.990 | 19.992 | 1,317,000 |
| 2024-08-19 | 21.840 | 22.160 | 21.460 | 21.610 | 20.582 | 1,461,050 |
| 2024-08-16 | 21.540 | 22.100 | 21.540 | 21.860 | 20.821 | 1,743,250 |
| 2024-08-15 | 21.430 | 21.960 | 21.160 | 21.570 | 20.544 | 2,208,800 |
| 2024-08-14 | 22.050 | 22.200 | 20.500 | 21.500 | 20.478 | 3,821,100 |
| 2024-08-13 | 21.790 | 22.080 | 21.680 | 22.080 | 21.030 | 1,214,170 |
| 2024-08-12 | 21.980 | 22.120 | 21.550 | 21.820 | 20.783 | 2,135,800 |
| 2024-08-09 | 22.710 | 22.840 | 21.980 | 21.980 | 20.935 | 2,725,400 |
| 2024-08-08 | 22.460 | 22.960 | 22.080 | 22.600 | 21.525 | 3,337,640 |
| 2024-08-07 | 23.300 | 24.130 | 22.650 | 22.830 | 21.744 | 6,445,513 |
| 2024-08-06 | 21.880 | 23.260 | 21.500 | 23.130 | 22.030 | 6,809,689 |
| 2024-08-05 | 21.550 | 22.860 | 21.210 | 21.850 | 20.811 | 6,041,353 |
| 2024-08-02 | 22.560 | 22.570 | 21.400 | 21.600 | 20.573 | 3,278,523 |
| 2024-08-01 | 22.230 | 22.800 | 21.950 | 22.590 | 21.516 | 5,453,485 |
| 2024-07-31 | 20.200 | 22.180 | 20.150 | 22.180 | 21.125 | 4,932,660 |
| 2024-07-30 | 20.740 | 20.740 | 20.090 | 20.160 | 19.201 | 1,906,820 |
| 2024-07-29 | 20.010 | 20.850 | 19.760 | 20.810 | 19.821 | 2,502,761 |
| 2024-07-26 | 19.340 | 19.980 | 19.340 | 19.930 | 18.982 | 1,647,882 |
| 2024-07-25 | 19.440 | 19.650 | 19.110 | 19.330 | 18.411 | 1,470,900 |
| 2024-07-24 | 20.000 | 20.150 | 19.450 | 19.540 | 18.611 | 2,148,750 |
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.