HiVi Acoustics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.500	14.500	13.990	14.070	13.723	2,266,800
2023-07-31	14.200	14.580	14.100	14.450	14.094	2,396,569
2023-07-28	14.090	14.220	13.900	14.100	13.752	1,721,440
2023-07-27	14.290	14.400	14.090	14.190	13.840	1,384,900
2023-07-26	14.670	14.670	14.200	14.250	13.899	2,023,700
2023-07-25	14.290	14.720	14.230	14.660	14.298	2,580,680
2023-07-24	14.100	14.400	13.900	14.280	13.928	1,474,400
2023-07-21	14.550	14.550	14.090	14.090	13.742	2,558,260
2023-07-20	14.870	14.870	14.350	14.380	14.025	3,073,400
2023-07-19	15.240	15.240	14.830	14.860	14.493	4,039,440
2023-07-18	14.690	15.700	14.540	15.320	14.942	6,724,080
2023-07-17	14.490	14.770	14.440	14.700	14.337	1,916,920
2023-07-14	14.650	14.810	14.570	14.730	14.367	1,915,840
2023-07-13	14.180	14.640	14.180	14.610	14.250	2,966,340
2023-07-12	14.690	14.690	14.150	14.180	13.830	2,256,000
2023-07-11	14.450	14.730	14.430	14.620	14.259	1,572,602
2023-07-10	14.660	14.760	14.400	14.450	14.094	2,235,851
2023-07-07	15.040	15.070	14.550	14.660	14.298	2,649,700
2023-07-06	15.180	15.240	14.770	15.000	14.630	3,465,600
2023-07-05	15.010	15.350	14.830	15.220	14.845	4,571,720
2023-07-04	14.900	15.170	14.860	14.970	14.601	2,078,347
2023-07-03	15.230	15.420	14.910	14.950	14.581	2,684,600
2023-06-30	15.160	15.280	15.010	15.090	14.718	2,967,131
2023-06-29	14.370	15.240	14.330	15.080	14.708	4,780,760
2023-06-28	14.550	14.740	14.040	14.440	14.084	3,108,260
2023-06-27	14.230	14.650	14.230	14.630	14.269	2,568,160
2023-06-26	14.760	14.890	14.210	14.220	13.869	4,160,642
2023-06-21	15.760	15.760	14.960	14.970	14.601	5,640,682
2023-06-20	15.470	15.960	15.220	15.790	15.401	6,717,393
2023-06-19	15.450	15.680	15.370	15.520	15.137	4,003,270
2023-06-16	15.080	15.680	14.960	15.370	14.991	4,376,810
2023-06-15	15.600	15.610	15.100	15.150	14.776	4,393,811
2023-06-14	15.580	15.750	15.350	15.540	15.157	3,714,890
2023-06-13	15.250	15.700	14.820	15.670	15.283	6,208,550
2023-06-12	15.100	15.330	15.010	15.250	14.874	3,598,140
2023-06-09	15.100	15.180	14.750	15.180	14.806	4,489,647
2023-06-08	15.550	15.670	14.740	14.980	14.610	6,625,510
2023-06-07	15.480	15.730	15.110	15.530	15.147	5,083,260
2023-06-06	16.200	16.200	15.500	15.600	15.215	6,923,940
2023-06-05	16.180	16.390	16.040	16.370	15.966	5,612,639
2023-06-02	16.360	16.460	16.000	16.130	15.732	7,271,389
2023-06-01	16.780	16.880	16.230	16.490	16.083	10,810,278
2023-05-31	15.910	17.200	15.800	16.840	16.425	18,078,848
2023-05-30	15.810	16.180	15.300	16.180	15.781	8,959,520
2023-05-29	16.400	16.400	15.650	15.760	15.371	8,520,451
2023-05-26	15.760	16.230	15.670	16.210	15.810	10,026,471
2023-05-25	16.010	16.240	15.550	15.900	15.508	9,478,750
2023-05-24	15.980	16.690	15.980	16.200	15.800	10,046,379
2023-05-23	16.350	17.020	16.170	16.230	15.830	13,768,326
2023-05-22	16.620	17.470	16.560	16.820	16.405	28,700,356
2023-05-19	14.900	16.480	14.600	16.480	16.073	13,053,227
2023-05-18	14.580	15.340	14.280	14.980	14.610	8,173,610
2023-05-17	15.140	15.250	14.090	14.570	14.211	8,747,050
2023-05-16	15.060	15.450	14.660	15.200	14.825	8,605,180
2023-05-15	15.590	15.750	14.860	15.200	14.825	7,926,899
2023-05-12	16.000	16.000	15.280	15.470	15.088	13,661,158
2023-05-11	14.600	15.940	14.530	15.940	15.547	9,172,802
2023-05-10	14.130	14.900	14.130	14.490	14.133	5,356,340
2023-05-09	14.570	15.200	14.130	14.370	14.016	7,221,369
2023-05-08	14.510	15.100	14.400	14.650	14.289	4,550,480

← NewerPage 14 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.