Hangzhou Hikvision Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 52.210 | 52.690 | 51.550 | 52.050 | 44.806 | 29,357,010 |
| 2021-11-09 | 50.600 | 52.360 | 50.200 | 52.200 | 44.935 | 31,215,939 |
| 2021-11-08 | 51.770 | 51.900 | 50.120 | 51.050 | 43.945 | 26,289,939 |
| 2021-11-05 | 50.500 | 51.950 | 50.430 | 51.480 | 44.315 | 24,918,320 |
| 2021-11-04 | 50.990 | 51.340 | 50.500 | 50.720 | 43.661 | 20,457,480 |
| 2021-11-03 | 51.370 | 51.830 | 50.540 | 50.950 | 43.859 | 21,983,660 |
| 2021-11-02 | 53.020 | 53.030 | 51.300 | 51.370 | 44.220 | 33,720,039 |
| 2021-11-01 | 51.960 | 53.170 | 51.600 | 53.020 | 45.641 | 24,188,410 |
| 2021-10-29 | 52.070 | 52.980 | 51.650 | 52.260 | 44.986 | 27,804,949 |
| 2021-10-28 | 52.700 | 53.430 | 51.930 | 52.070 | 44.823 | 26,973,910 |
| 2021-10-27 | 53.500 | 53.500 | 52.510 | 52.800 | 45.451 | 21,183,061 |
| 2021-10-26 | 54.000 | 54.170 | 53.000 | 53.600 | 46.140 | 32,081,961 |
| 2021-10-25 | 55.600 | 55.700 | 52.860 | 54.230 | 46.682 | 42,297,219 |
← NewerPage 21 of 21 · 1,213 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.5500 CNY |
| 2026-05-20 | 0.7500 CNY |
| 2025-10-10 | 0.4000 CNY |
| 2025-05-20 | 0.7000 CNY |
| 2024-05-21 | 0.9000 CNY |
| 2023-05-19 | 0.7000 CNY |
| 2022-05-26 | 0.9000 CNY |
| 2021-05-28 | 0.8000 CNY |
| 2020-05-29 | 0.7000 CNY |
| 2019-05-24 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.