Hitevision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 19.090 | 19.100 | 18.810 | 18.880 | 16.698 | 1,733,550 |
| 2021-11-08 | 19.020 | 19.170 | 18.560 | 19.130 | 16.919 | 2,688,286 |
| 2021-11-05 | 19.100 | 19.390 | 18.930 | 18.930 | 16.742 | 2,643,695 |
| 2021-11-04 | 19.450 | 19.450 | 19.050 | 19.110 | 16.901 | 3,116,030 |
| 2021-11-03 | 19.270 | 19.490 | 19.140 | 19.450 | 17.202 | 2,330,510 |
| 2021-11-02 | 19.500 | 19.790 | 19.090 | 19.360 | 17.122 | 3,548,578 |
| 2021-11-01 | 19.750 | 19.870 | 19.400 | 19.560 | 17.299 | 4,687,667 |
| 2021-10-29 | 18.630 | 19.780 | 18.620 | 19.550 | 17.290 | 5,235,853 |
| 2021-10-28 | 18.410 | 18.860 | 18.370 | 18.680 | 16.521 | 2,792,320 |
| 2021-10-27 | 18.390 | 18.480 | 17.940 | 18.450 | 16.318 | 1,976,724 |
| 2021-10-26 | 18.500 | 18.510 | 18.310 | 18.430 | 16.300 | 2,244,944 |
| 2021-10-25 | 18.300 | 18.740 | 18.230 | 18.590 | 16.441 | 2,202,427 |
| 2021-10-22 | 18.610 | 18.800 | 18.230 | 18.350 | 16.229 | 2,531,277 |
| 2021-10-21 | 17.900 | 18.830 | 17.820 | 18.650 | 16.495 | 4,729,315 |
| 2021-10-20 | 18.280 | 18.510 | 17.890 | 18.000 | 15.920 | 2,831,800 |
| 2021-10-19 | 17.960 | 18.570 | 17.950 | 18.180 | 16.079 | 3,351,440 |
| 2021-10-18 | 18.000 | 18.480 | 17.780 | 18.070 | 15.982 | 7,263,890 |
| 2021-10-15 | 18.510 | 19.170 | 18.510 | 18.770 | 16.601 | 10,608,731 |
| 2021-10-14 | 17.350 | 17.600 | 17.230 | 17.430 | 15.416 | 1,194,052 |
← NewerPage 21 of 21 · 1,219 trading days
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.