Hitevision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 28.910 | 29.120 | 26.750 | 28.930 | 28.930 | 5,050,100 |
| 2026-10-22 | 30.050 | 30.450 | 29.070 | 29.120 | 29.120 | 2,814,753 |
| 2026-10-21 | 30.960 | 30.990 | 29.900 | 30.100 | 30.100 | 2,608,700 |
| 2026-10-20 | 30.210 | 31.250 | 29.920 | 30.710 | 30.710 | 3,306,405 |
| 2026-10-19 | 30.000 | 30.800 | 29.230 | 30.200 | 30.200 | 3,677,650 |
| 2026-10-16 | 31.330 | 31.710 | 29.930 | 30.210 | 30.210 | 3,181,963 |
| 2026-10-15 | 31.200 | 31.600 | 30.330 | 30.920 | 30.920 | 3,547,901 |
| 2026-10-14 | 32.550 | 32.700 | 31.960 | 31.980 | 31.980 | 2,290,200 |
| 2026-10-13 | 32.150 | 32.870 | 31.210 | 32.550 | 32.550 | 3,625,400 |
| 2026-10-12 | 32.730 | 33.100 | 31.810 | 32.520 | 32.520 | 5,104,240 |
| 2026-10-09 | 33.500 | 33.900 | 30.750 | 32.500 | 32.500 | 5,096,269 |
| 2026-10-08 | 35.530 | 36.700 | 33.600 | 33.760 | 33.760 | 4,986,065 |
| 2026-09-30 | 36.000 | 36.470 | 35.280 | 35.430 | 35.430 | 2,531,680 |
| 2026-09-29 | 36.010 | 36.900 | 35.600 | 36.030 | 36.030 | 3,255,415 |
| 2026-09-28 | 37.300 | 37.310 | 35.750 | 36.290 | 36.290 | 4,736,171 |
| 2026-09-24 | 37.460 | 38.250 | 36.910 | 37.460 | 37.460 | 5,015,900 |
| 2026-09-23 | 38.380 | 38.480 | 36.680 | 37.410 | 37.410 | 7,029,020 |
Page 1 of 1 · 17 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.