HiVi Acoustics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.740	15.120	14.680	14.920	14.552	6,798,359
2023-02-03	14.770	14.990	14.460	14.890	14.523	6,955,540
2023-02-02	14.830	15.070	14.610	14.920	14.552	8,092,000
2023-02-01	14.690	14.950	14.360	14.910	14.542	8,852,152
2023-01-31	15.000	15.000	14.050	14.610	14.250	11,208,963
2023-01-30	13.890	15.100	13.750	15.100	14.728	10,187,772
2023-01-20	13.940	13.940	13.680	13.730	13.391	3,733,780
2023-01-19	13.870	13.990	13.590	13.860	13.518	5,006,160
2023-01-18	14.310	14.360	13.770	14.120	13.772	7,192,380
2023-01-17	13.990	14.620	13.750	14.600	14.240	13,809,410
2023-01-16	14.130	14.250	13.800	13.990	13.645	7,396,092
2023-01-13	14.480	14.710	14.010	14.110	13.762	14,166,608
2023-01-12	13.100	14.480	12.990	14.480	14.123	7,208,634
2023-01-11	13.500	13.700	13.130	13.160	12.835	8,803,884
2023-01-10	13.700	13.780	13.200	13.280	12.952	9,519,448
2023-01-09	13.570	13.910	13.460	13.710	13.372	15,170,222
2023-01-06	14.280	15.150	14.180	14.180	13.830	24,358,992
2023-01-05	12.600	13.770	12.370	13.770	13.430	8,131,540
2023-01-04	12.600	12.790	12.290	12.520	12.211	3,696,980
2023-01-03	12.350	12.630	12.210	12.620	12.309	3,406,678
2022-12-30	12.500	12.640	12.100	12.450	12.143	4,171,352
2022-12-29	12.980	12.980	12.430	12.520	12.211	5,231,740
2022-12-28	13.060	13.180	12.750	13.100	12.777	4,417,119
2022-12-27	13.320	13.320	12.880	13.190	12.865	6,252,690
2022-12-26	12.750	13.490	12.750	13.460	13.128	10,365,365
2022-12-23	12.840	13.110	12.600	13.000	12.679	7,486,966
2022-12-22	12.920	13.250	12.700	13.210	12.884	12,702,999
2022-12-21	12.910	13.670	12.700	12.820	12.504	17,801,159
2022-12-20	11.560	12.690	11.550	12.690	12.377	3,172,099
2022-12-19	12.060	12.260	11.460	11.540	11.255	2,797,492
2022-12-16	12.450	12.500	12.120	12.140	11.841	2,976,500
2022-12-15	12.250	12.750	12.230	12.610	12.299	3,724,717
2022-12-14	12.360	12.530	12.120	12.250	11.948	3,139,398
2022-12-13	12.580	12.660	12.300	12.370	12.065	4,739,745
2022-12-12	12.450	13.270	12.240	12.620	12.309	7,022,027
2022-12-09	12.320	12.510	12.150	12.450	12.143	1,597,002
2022-12-08	12.210	12.350	12.130	12.240	11.938	1,140,340
2022-12-07	12.290	12.450	12.200	12.240	11.938	1,153,058
2022-12-06	12.400	12.430	12.280	12.320	12.016	1,250,584
2022-12-05	12.270	12.440	12.200	12.330	12.026	1,593,180
2022-12-02	12.200	12.330	12.020	12.270	11.967	1,592,500
2022-12-01	12.050	12.200	11.990	12.100	11.802	1,438,762
2022-11-30	12.000	12.020	11.790	11.930	11.636	1,268,044
2022-11-29	11.800	11.980	11.800	11.890	11.597	1,605,570
2022-11-28	11.750	11.960	11.650	11.790	11.499	1,255,600
2022-11-25	12.220	12.220	11.800	11.820	11.528	1,609,500
2022-11-24	12.130	12.340	12.040	12.190	11.889	1,567,020
2022-11-23	12.330	12.330	11.800	12.070	11.772	1,776,980
2022-11-22	12.220	12.580	12.220	12.320	12.016	1,880,490
2022-11-21	12.300	12.350	12.100	12.250	11.948	1,274,340
2022-11-18	12.370	12.510	12.280	12.320	12.016	1,562,600
2022-11-17	12.310	12.380	12.150	12.370	12.065	1,202,860
2022-11-16	12.340	12.440	12.190	12.320	12.016	1,625,140
2022-11-15	11.910	12.390	11.810	12.340	12.036	2,507,000
2022-11-14	12.100	12.210	11.980	12.140	11.841	1,385,680
2022-11-11	12.300	12.450	12.030	12.030	11.733	1,656,800
2022-11-10	12.110	12.320	12.060	12.160	11.860	1,607,540
2022-11-09	12.340	12.350	12.150	12.160	11.860	1,714,450
2022-11-08	12.200	12.290	12.000	12.290	11.987	1,571,518
2022-11-07	12.150	12.250	12.020	12.200	11.899	2,176,300

← NewerPage 16 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.