HiVi Acoustics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.450	14.450	13.750	14.030	13.684	3,124,300
2024-04-29	13.830	14.260	13.820	14.140	13.791	3,124,820
2024-04-26	13.640	13.930	13.220	13.740	13.401	3,712,600
2024-04-25	13.290	13.730	13.290	13.500	13.167	2,921,000
2024-04-24	12.950	13.440	12.900	13.440	13.108	3,136,300
2024-04-23	12.520	13.090	12.400	12.960	12.640	3,687,080
2024-04-22	12.780	12.800	12.070	12.320	12.016	3,326,100
2024-04-19	13.290	13.300	12.720	12.810	12.494	3,053,012
2024-04-18	13.080	13.490	12.490	13.170	12.845	5,991,600
2024-04-17	11.460	12.920	11.460	12.810	12.494	6,876,860
2024-04-16	12.990	13.050	12.090	12.090	11.792	3,859,300
2024-04-15	14.310	14.740	13.430	13.430	13.099	6,291,881
2024-04-12	14.950	15.250	14.910	14.920	14.552	3,281,600
2024-04-11	14.830	15.160	14.590	14.820	14.454	2,512,700
2024-04-10	15.900	15.900	14.830	14.910	14.542	4,063,260
2024-04-09	15.390	15.790	15.360	15.600	15.215	3,017,400
2024-04-08	16.040	16.120	15.380	15.420	15.040	3,604,380
2024-04-03	16.600	16.660	15.850	15.990	15.596	3,976,000
2024-04-02	17.290	17.320	16.450	16.600	16.191	4,638,888
2024-04-01	16.790	17.160	16.600	17.080	16.659	5,634,788
2024-03-29	16.300	16.870	16.270	16.550	16.142	3,990,360
2024-03-28	15.300	16.550	15.300	16.320	15.917	7,859,505
2024-03-27	17.100	17.340	15.590	15.660	15.274	9,675,651
2024-03-26	17.600	18.210	16.790	17.040	16.620	13,529,120
2024-03-25	17.700	19.200	17.700	18.160	17.712	19,939,932
2024-03-22	18.030	18.090	17.310	17.450	17.020	8,450,680
2024-03-21	18.500	18.540	18.000	18.130	17.683	9,350,269
2024-03-20	17.860	18.850	17.520	18.450	17.995	15,341,165
2024-03-19	17.630	17.980	17.500	17.890	17.449	11,306,077
2024-03-18	17.030	17.880	17.030	17.690	17.254	13,082,359
2024-03-15	16.770	17.130	16.350	17.030	16.610	7,160,729
2024-03-14	17.200	17.230	16.440	16.780	16.366	8,568,347
2024-03-13	17.030	17.630	16.720	17.330	16.903	12,844,534
2024-03-12	16.910	17.220	16.660	16.990	16.571	8,076,165
2024-03-11	17.000	17.000	16.580	16.920	16.503	7,433,780
2024-03-08	17.050	17.220	16.700	17.100	16.678	11,946,425
2024-03-07	16.380	17.500	16.200	17.350	16.922	18,462,952
2024-03-06	15.900	16.830	15.810	16.540	16.132	11,176,460
2024-03-05	16.270	16.860	15.860	16.220	15.820	11,879,940
2024-03-04	16.160	16.510	15.470	16.490	16.083	13,215,124
2024-03-01	15.690	16.400	15.570	16.160	15.761	13,293,519
2024-02-29	14.390	16.000	14.360	15.670	15.283	13,202,370
2024-02-28	16.550	16.900	15.270	15.270	14.893	17,093,329
2024-02-27	15.920	17.730	15.780	16.970	16.551	21,314,270
2024-02-26	15.030	16.570	14.530	16.570	16.161	17,639,389
2024-02-23	14.290	15.230	14.150	15.060	14.689	11,828,847
2024-02-22	13.330	14.270	13.330	14.130	13.781	11,491,145
2024-02-21	12.940	13.750	12.550	13.270	12.943	11,177,473
2024-02-20	12.500	13.470	12.040	12.960	12.640	11,603,299
2024-02-19	11.280	12.560	11.280	12.550	12.240	13,554,259
2024-02-08	10.850	11.500	9.870	11.420	11.138	15,522,071
2024-02-07	12.200	12.350	10.970	10.970	10.699	9,526,960
2024-02-06	11.840	13.010	11.840	12.190	11.889	8,546,811
2024-02-05	14.670	14.680	13.160	13.160	12.835	5,257,180
2024-02-02	15.500	16.180	14.100	14.620	14.259	4,869,720
2024-02-01	15.900	15.930	15.140	15.520	15.137	4,042,080
2024-01-31	17.250	17.330	15.890	15.960	15.566	4,599,400
2024-01-30	17.600	17.940	16.900	17.020	16.600	4,223,620
2024-01-29	18.900	19.300	17.820	17.850	17.410	4,587,780
2024-01-26	19.070	19.190	18.560	18.680	18.219	4,237,500

← NewerPage 11 of 21 · 1,219 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.