HiVi Acoustics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.780	14.780	14.340	14.510	14.152	2,728,460
2023-05-04	14.910	15.170	14.550	14.670	14.308	4,262,720
2023-04-28	13.880	15.090	13.880	14.910	14.542	6,485,900
2023-04-27	14.070	14.350	13.570	13.910	13.567	4,014,220
2023-04-26	14.600	14.650	13.900	14.090	13.742	5,375,960
2023-04-25	14.910	14.950	14.000	14.410	14.055	5,894,080
2023-04-24	14.600	15.180	14.600	14.740	14.376	8,260,662
2023-04-21	15.680	15.800	14.410	14.440	14.084	11,300,499
2023-04-20	15.540	15.960	15.270	15.960	15.566	12,342,170
2023-04-19	15.440	16.140	15.310	15.520	15.137	9,573,290
2023-04-18	15.600	15.890	15.210	15.750	15.361	8,288,800
2023-04-17	16.160	16.190	15.720	15.790	15.401	9,407,900
2023-04-14	16.510	16.800	16.020	16.400	15.995	11,781,434
2023-04-13	17.600	17.830	16.310	16.350	15.947	24,015,914
2023-04-12	16.480	17.600	16.260	17.600	17.166	16,935,450
2023-04-11	15.960	16.350	15.530	16.000	15.605	10,588,555
2023-04-10	17.050	17.290	15.700	15.810	15.420	15,784,025
2023-04-07	18.050	18.300	17.150	17.270	16.844	17,498,065
2023-04-06	19.000	19.750	18.480	19.060	18.590	22,890,064
2023-04-04	17.150	18.980	16.570	18.350	17.897	23,788,384
2023-04-03	17.050	17.300	16.500	17.250	16.824	11,952,519
2023-03-31	17.070	17.430	16.690	17.080	16.659	10,880,860
2023-03-30	17.710	17.970	16.860	17.050	16.629	10,786,644
2023-03-29	17.990	18.780	17.540	17.540	17.107	16,168,510
2023-03-28	21.000	21.000	18.790	18.790	18.327	24,124,442
2023-03-27	19.970	20.880	19.440	20.880	20.365	24,768,808
2023-03-24	16.600	18.980	16.390	18.980	18.512	24,353,683
2023-03-23	16.500	17.250	16.390	17.250	16.824	8,880,021
2023-03-22	14.190	15.680	14.100	15.680	15.293	13,503,555
2023-03-21	13.520	14.500	13.410	14.250	13.899	7,918,609
2023-03-20	13.390	14.320	13.060	13.830	13.489	5,217,430
2023-03-17	13.030	13.350	13.030	13.280	12.952	1,415,940
2023-03-16	13.150	13.360	12.980	13.000	12.679	1,252,120
2023-03-15	13.190	13.450	13.180	13.300	12.972	1,426,440
2023-03-14	13.500	13.500	12.910	13.130	12.806	2,489,670
2023-03-13	13.740	13.740	13.220	13.510	13.177	2,966,860
2023-03-10	13.520	14.180	13.400	13.760	13.421	3,141,200
2023-03-09	13.750	13.750	13.480	13.690	13.352	1,224,500
2023-03-08	13.510	13.730	13.390	13.720	13.382	1,239,160
2023-03-07	13.870	13.990	13.490	13.520	13.187	1,754,780
2023-03-06	13.820	14.080	13.810	13.970	13.625	1,849,700
2023-03-03	14.060	14.100	13.670	13.810	13.469	2,070,280
2023-03-02	13.790	14.290	13.760	13.990	13.645	3,320,931
2023-03-01	13.500	13.840	13.500	13.830	13.489	2,481,780
2023-02-28	13.360	13.680	13.360	13.610	13.274	1,775,260
2023-02-27	13.560	13.590	13.310	13.360	13.030	1,771,880
2023-02-24	13.600	13.700	13.400	13.510	13.177	1,961,800
2023-02-23	13.800	13.840	13.400	13.640	13.304	2,970,520
2023-02-22	13.820	13.840	13.580	13.840	13.499	2,007,200
2023-02-21	13.750	13.950	13.650	13.850	13.508	2,476,280
2023-02-20	13.650	13.890	13.370	13.810	13.469	3,697,158
2023-02-17	14.050	14.190	13.580	13.580	13.245	5,511,980
2023-02-16	15.000	15.030	13.780	14.250	13.899	8,256,088
2023-02-15	14.800	15.180	14.560	15.110	14.737	8,732,769
2023-02-14	14.810	14.940	14.530	14.700	14.337	4,389,437
2023-02-13	14.540	15.200	14.530	14.810	14.445	6,740,479
2023-02-10	14.800	15.590	14.500	14.620	14.259	6,877,799
2023-02-09	14.460	14.820	14.320	14.600	14.240	4,051,560
2023-02-08	14.950	14.950	14.460	14.460	14.103	5,053,111
2023-02-07	15.030	15.460	14.580	15.030	14.659	6,534,921

← NewerPage 15 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.