HiVi Acoustics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.810	19.200	18.500	19.070	18.600	5,082,420
2024-01-24	18.610	18.970	18.080	18.870	18.405	5,043,000
2024-01-23	18.890	19.340	18.450	18.600	18.141	5,133,900
2024-01-22	20.470	20.540	18.600	18.900	18.434	6,953,840
2024-01-19	20.170	20.620	20.030	20.170	19.672	6,750,670
2024-01-18	20.240	20.880	19.530	20.070	19.575	8,744,320
2024-01-17	21.120	21.350	20.440	20.510	20.004	8,379,680
2024-01-16	21.100	21.320	20.450	20.890	20.375	7,665,120
2024-01-15	20.900	21.550	20.880	21.210	20.687	7,347,600
2024-01-12	22.050	22.150	20.840	21.310	20.784	12,212,060
2024-01-11	20.240	22.240	20.240	21.920	21.379	18,399,970
2024-01-10	23.970	24.600	21.420	21.420	20.892	24,160,940
2024-01-09	22.480	24.600	22.480	23.800	23.213	28,939,548
2024-01-08	24.980	24.980	24.980	24.980	24.364	4,205,800
2024-01-05	28.700	30.950	26.970	27.750	27.065	39,637,288
2024-01-04	27.740	28.140	26.850	28.140	27.446	10,086,050
2024-01-03	23.260	25.580	23.260	25.580	24.949	7,071,240
2024-01-02	25.080	25.160	22.590	23.250	22.676	23,103,640
2023-12-29	24.590	25.800	24.010	25.100	24.481	23,158,040
2023-12-28	23.700	25.520	23.010	24.750	24.139	23,859,859
2023-12-27	22.950	25.340	22.410	23.930	23.340	21,697,340
2023-12-26	23.690	24.150	22.310	23.460	22.881	23,248,510
2023-12-25	22.860	25.500	22.860	24.620	24.013	29,377,749
2023-12-22	25.000	28.130	23.240	23.240	22.667	32,878,435
2023-12-21	22.340	25.820	21.550	25.820	25.183	34,612,570
2023-12-20	21.710	23.470	21.500	23.470	22.891	35,783,563
2023-12-19	19.600	21.340	19.250	21.340	20.814	20,901,650
2023-12-18	17.830	19.400	17.700	19.400	18.921	9,923,460
2023-12-15	17.990	18.240	17.500	17.640	17.205	7,103,424
2023-12-14	17.830	18.440	17.830	17.970	17.527	10,090,860
2023-12-13	18.760	19.000	17.880	17.920	17.478	14,541,568
2023-12-12	19.190	19.250	18.760	19.000	18.531	9,963,593
2023-12-11	18.740	19.510	18.610	19.300	18.824	13,111,302
2023-12-08	19.500	20.500	18.620	19.020	18.551	18,879,241
2023-12-07	20.940	21.160	19.480	19.730	19.243	23,869,569
2023-12-06	18.540	20.580	18.220	20.580	20.072	17,998,629
2023-12-05	19.180	20.070	18.310	18.710	18.248	19,114,449
2023-12-04	18.860	19.310	18.600	19.120	18.648	15,210,962
2023-12-01	18.370	19.120	17.800	18.860	18.395	20,573,780
2023-11-30	18.500	19.400	18.150	18.370	17.917	25,211,782
2023-11-29	20.030	20.420	20.030	20.030	19.536	5,791,900
2023-11-28	24.730	25.550	22.260	22.260	21.711	28,974,993
2023-11-27	20.870	24.730	20.870	24.730	24.120	26,985,262
2023-11-24	20.000	22.480	18.400	22.480	21.925	31,499,781
2023-11-23	19.570	20.440	19.480	20.440	19.936	7,853,278
2023-11-22	16.890	18.580	16.610	18.580	18.122	20,705,989
2023-11-21	17.190	17.330	16.790	16.890	16.473	5,536,244
2023-11-20	17.550	17.600	17.060	17.190	16.766	5,976,140
2023-11-17	17.200	17.660	17.170	17.340	16.912	7,638,600
2023-11-16	17.100	17.640	16.900	17.310	16.883	9,588,336
2023-11-15	17.430	18.180	17.380	17.640	17.205	14,471,759
2023-11-14	16.690	18.380	16.680	17.370	16.942	11,854,800
2023-11-13	16.700	16.900	16.250	16.850	16.434	6,935,000
2023-11-10	17.200	17.230	16.410	16.530	16.122	10,308,941
2023-11-09	17.180	17.720	16.920	17.530	17.098	13,582,217
2023-11-08	17.370	17.520	16.900	17.230	16.805	12,849,260
2023-11-07	17.620	17.770	17.410	17.550	17.117	16,879,675
2023-11-06	18.460	19.300	17.250	17.980	17.536	28,858,212
2023-11-03	15.800	17.930	15.780	17.930	17.488	12,153,942
2023-11-02	15.810	17.290	15.810	16.300	15.898	14,935,091

← NewerPage 12 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.