HiVi Acoustics Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.450	14.580	13.890	14.310	14.041	17,151,222
2024-07-26	12.820	14.070	12.820	14.070	13.806	7,913,241
2024-07-25	13.170	13.190	12.300	12.790	12.550	7,599,400
2024-07-24	13.660	14.070	13.290	13.390	13.139	7,487,320
2024-07-23	13.550	14.290	13.300	13.940	13.678	12,229,360
2024-07-22	13.260	13.790	13.110	13.610	13.355	6,286,040
2024-07-19	13.260	13.650	13.150	13.310	13.060	6,275,420
2024-07-18	13.390	13.920	13.250	13.520	13.266	7,435,920
2024-07-17	13.920	14.250	13.430	13.630	13.374	9,787,940
2024-07-16	13.500	14.330	13.400	14.070	13.806	11,528,860
2024-07-15	13.480	14.440	13.040	13.930	13.669	12,065,686
2024-07-12	13.260	13.590	13.120	13.400	13.149	8,605,320
2024-07-11	13.080	13.690	13.080	13.440	13.188	11,607,040
2024-07-10	13.810	13.990	13.200	13.460	13.207	17,407,120
2024-07-09	11.920	13.110	11.850	13.110	12.864	5,115,500
2024-07-08	12.220	12.430	11.790	11.920	11.696	3,522,120
2024-07-05	12.190	12.410	11.730	12.320	12.089	4,158,200
2024-07-04	12.800	13.080	12.240	12.350	12.118	5,030,700
2024-07-03	13.000	13.090	12.600	12.790	12.550	3,637,700
2024-07-02	13.330	13.420	12.880	12.990	12.746	4,850,879
2024-07-01	13.380	13.450	12.960	13.200	12.952	7,569,790
2024-06-28	12.920	13.750	12.540	13.470	13.217	14,477,418
2024-06-27	12.910	13.990	12.720	13.110	12.864	16,879,245
2024-06-26	11.860	12.910	11.580	12.910	12.668	7,347,044
2024-06-25	11.680	12.260	11.590	11.740	11.520	3,985,520
2024-06-24	12.750	12.860	11.720	11.750	11.529	4,866,320
2024-06-21	12.540	12.580	11.950	12.480	12.246	5,043,384
2024-06-20	13.130	13.160	12.580	12.650	12.413	5,560,444
2024-06-19	13.210	13.320	12.870	13.100	12.854	6,550,932
2024-06-18	13.210	13.480	12.960	13.210	12.962	9,554,864
2024-06-17	12.840	13.550	12.680	13.160	12.913	12,673,340
2024-06-14	13.600	14.600	12.840	13.320	13.070	18,381,960
2024-06-13	12.850	13.600	12.660	13.600	13.345	8,465,500
2024-06-12	11.410	12.360	11.410	12.360	12.128	2,703,460
2024-06-11	11.380	11.490	10.760	11.310	11.031	2,668,820
2024-06-07	11.040	11.520	11.040	11.380	11.099	3,407,260
2024-06-06	11.440	11.900	10.810	10.940	10.670	4,625,740
2024-06-05	11.930	11.970	11.490	11.520	11.236	3,160,320
2024-06-04	12.210	12.290	11.600	11.850	11.558	4,359,500
2024-06-03	12.890	13.000	12.160	12.250	11.948	4,191,500
2024-05-31	12.610	13.070	12.610	12.900	12.582	3,871,820
2024-05-30	12.620	13.060	12.260	12.620	12.309	3,842,700
2024-05-29	12.340	12.980	12.340	12.630	12.318	4,057,500
2024-05-28	12.650	12.860	12.400	12.410	12.104	3,503,300
2024-05-27	12.660	12.810	12.200	12.530	12.221	4,182,520
2024-05-24	13.130	13.250	12.600	12.670	12.357	4,830,320
2024-05-23	13.420	13.940	12.910	13.090	12.767	8,089,845
2024-05-22	12.550	13.750	12.550	13.650	13.313	11,055,360
2024-05-21	13.500	13.800	13.500	13.500	13.167	4,338,700
2024-05-20	15.100	15.200	14.730	15.000	14.630	12,641,258
2024-05-17	15.200	16.330	14.880	15.460	15.079	22,285,528
2024-05-16	14.110	15.180	14.080	15.180	14.806	9,672,388
2024-05-15	14.400	14.600	13.590	13.800	13.460	14,765,820
2024-05-14	14.500	14.710	14.110	14.710	14.347	13,572,720
2024-05-13	13.970	14.230	12.960	13.370	13.040	6,457,900
2024-05-10	14.000	14.080	13.390	13.440	13.108	2,869,600
2024-05-09	13.820	14.100	13.820	13.980	13.635	2,200,420
2024-05-08	14.300	14.310	13.730	13.770	13.430	2,760,700
2024-05-07	14.210	14.280	13.930	14.180	13.830	2,778,900
2024-05-06	14.130	14.300	14.010	14.090	13.742	2,594,100

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.1350 CNY
2025-06-17	0.2040 CNY
2024-06-12	0.0680 CNY
2021-06-03	0.0800 CNY
2020-05-20	0.2000 CNY
2019-05-17	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.