HiVi Acoustics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.410	16.730	15.220	15.990	15.596	12,097,152
2023-10-31	15.630	15.670	15.200	15.450	15.069	5,064,100
2023-10-30	15.280	15.920	15.200	15.770	15.381	9,531,829
2023-10-27	15.280	15.400	14.780	15.160	14.786	5,057,979
2023-10-26	15.220	15.300	14.930	15.210	14.835	4,777,571
2023-10-25	15.300	15.450	14.840	15.310	14.932	7,065,740
2023-10-24	14.770	15.450	14.400	15.070	14.698	8,145,272
2023-10-23	14.290	15.480	13.730	14.730	14.367	11,152,571
2023-10-20	14.490	16.260	14.480	15.220	14.845	14,856,749
2023-10-19	14.790	15.110	14.750	14.780	14.415	2,846,152
2023-10-18	15.140	15.340	14.850	14.880	14.513	4,056,680
2023-10-17	15.160	15.360	14.980	15.290	14.913	4,060,160
2023-10-16	15.310	15.500	15.060	15.120	14.747	3,867,100
2023-10-13	15.310	15.490	15.230	15.310	14.932	4,596,420
2023-10-12	15.660	15.870	15.230	15.360	14.981	6,854,511
2023-10-11	15.250	15.770	15.110	15.490	15.108	11,039,871
2023-10-10	15.250	15.500	15.100	15.430	15.049	10,213,528
2023-10-09	15.800	15.960	15.210	15.360	14.981	14,954,442
2023-09-28	14.330	15.590	14.200	15.590	15.205	6,950,780
2023-09-27	14.370	14.460	14.100	14.170	13.820	2,037,740
2023-09-26	14.500	14.650	14.260	14.370	14.016	1,961,000
2023-09-25	14.550	14.650	14.280	14.550	14.191	1,896,800
2023-09-22	14.040	14.540	13.930	14.540	14.181	2,372,100
2023-09-21	14.000	14.240	13.920	14.040	13.694	1,262,300
2023-09-20	14.070	14.190	13.960	13.970	13.625	993,300
2023-09-19	14.340	14.420	13.930	14.070	13.723	1,418,520
2023-09-18	14.120	14.420	13.940	14.210	13.859	1,072,580
2023-09-15	14.170	14.320	14.030	14.120	13.772	1,317,400
2023-09-14	14.300	14.340	14.010	14.130	13.781	1,140,500
2023-09-13	14.400	14.500	14.100	14.240	13.889	1,550,640
2023-09-12	14.600	14.640	14.360	14.490	14.133	1,203,340
2023-09-11	14.550	14.740	14.450	14.590	14.230	1,574,711
2023-09-08	14.350	14.690	14.350	14.550	14.191	1,909,208
2023-09-07	14.560	14.780	14.380	14.460	14.103	2,587,000
2023-09-06	14.390	14.670	14.230	14.550	14.191	3,924,300
2023-09-05	14.480	15.460	14.440	14.560	14.201	5,481,000
2023-09-04	14.280	14.550	14.100	14.450	14.094	2,768,120
2023-09-01	14.330	14.410	14.100	14.210	13.859	1,947,120
2023-08-31	14.150	14.250	13.940	14.190	13.840	2,401,200
2023-08-30	13.710	14.230	13.710	14.110	13.762	3,584,500
2023-08-29	12.880	13.580	12.840	13.560	13.226	2,704,220
2023-08-28	13.300	13.380	12.790	12.880	12.562	2,149,590
2023-08-25	13.180	13.270	12.500	12.650	12.338	2,470,860
2023-08-24	13.220	13.500	13.000	13.250	12.923	1,440,322
2023-08-23	13.660	13.680	13.220	13.290	12.962	1,476,442
2023-08-22	13.640	13.840	13.240	13.660	13.323	1,637,140
2023-08-21	13.500	13.920	13.500	13.640	13.304	1,575,200
2023-08-18	13.760	13.880	13.530	13.530	13.196	1,128,500
2023-08-17	13.240	13.920	13.120	13.760	13.421	2,078,740
2023-08-16	13.400	13.470	13.260	13.300	12.972	1,005,280
2023-08-15	13.570	13.700	13.360	13.430	13.099	865,600
2023-08-14	13.540	13.600	13.260	13.570	13.235	1,121,200
2023-08-11	13.750	13.850	13.520	13.550	13.216	1,055,400
2023-08-10	13.550	13.810	13.510	13.760	13.421	1,292,700
2023-08-09	13.830	13.950	13.510	13.560	13.226	1,652,420
2023-08-08	13.970	14.150	13.840	13.910	13.567	1,318,700
2023-08-07	13.880	14.330	13.810	14.020	13.674	2,423,320
2023-08-04	13.800	13.930	13.780	13.860	13.518	1,444,600
2023-08-03	14.030	14.070	13.780	13.790	13.450	2,451,031
2023-08-02	13.970	14.170	13.920	14.150	13.801	1,518,871

← NewerPage 13 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.