HiVi Acoustics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.990	12.180	11.920	12.100	11.802	1,797,720
2022-11-03	11.910	12.260	11.850	11.990	11.694	2,147,102
2022-11-02	11.760	12.190	11.760	12.090	11.792	2,523,032
2022-11-01	11.750	11.830	11.470	11.740	11.450	1,224,000
2022-10-31	11.250	11.760	11.250	11.580	11.294	1,610,000
2022-10-28	11.750	11.940	11.200	11.260	10.982	1,517,320
2022-10-27	11.780	12.050	11.600	11.830	11.538	1,545,940
2022-10-26	11.580	11.870	11.540	11.790	11.499	1,368,780
2022-10-25	11.550	11.650	11.320	11.500	11.216	1,504,400
2022-10-24	11.830	12.130	11.540	11.540	11.255	2,272,600
2022-10-21	11.690	12.020	11.660	11.830	11.538	2,140,580
2022-10-20	11.630	11.800	11.470	11.680	11.392	1,701,540
2022-10-19	11.640	11.820	11.580	11.700	11.411	1,280,740
2022-10-18	11.610	11.770	11.520	11.650	11.363	1,376,680
2022-10-17	11.310	11.610	11.310	11.610	11.324	1,473,200
2022-10-14	11.270	11.420	11.180	11.310	11.031	1,525,524
2022-10-13	10.980	11.340	10.900	11.190	10.914	1,712,600
2022-10-12	10.680	10.990	10.510	10.990	10.719	1,535,923
2022-10-11	10.630	10.800	10.400	10.570	10.309	954,400
2022-10-10	10.690	10.840	10.530	10.630	10.368	1,138,300
2022-09-30	11.180	11.180	10.680	10.680	10.417	1,219,480
2022-09-29	11.050	11.230	10.780	10.900	10.631	1,431,440
2022-09-28	11.430	11.430	10.900	10.970	10.699	1,855,760
2022-09-27	11.320	11.480	11.130	11.420	11.138	1,713,600
2022-09-26	11.230	11.550	11.070	11.260	10.982	1,825,520
2022-09-23	11.640	11.640	11.170	11.230	10.953	1,888,000
2022-09-22	11.420	11.660	11.400	11.590	11.304	1,267,824
2022-09-21	11.600	11.630	11.420	11.570	11.285	1,671,073
2022-09-20	11.200	11.670	11.190	11.590	11.304	3,164,540
2022-09-19	11.200	11.370	11.000	11.100	10.826	2,222,792
2022-09-16	11.580	11.760	11.190	11.190	10.914	2,510,000
2022-09-15	12.150	12.200	11.410	11.580	11.294	4,073,660
2022-09-14	12.020	12.200	11.950	12.100	11.802	3,221,084
2022-09-13	12.340	12.560	12.280	12.330	12.026	2,730,907
2022-09-09	12.450	12.500	12.150	12.340	12.036	3,243,460
2022-09-08	12.840	13.090	12.390	12.390	12.084	4,845,680
2022-09-07	12.700	12.930	12.650	12.830	12.514	3,899,740
2022-09-06	12.620	12.770	12.560	12.750	12.436	3,376,040
2022-09-05	12.550	12.750	12.320	12.730	12.416	4,625,840
2022-09-02	12.350	12.650	12.250	12.560	12.250	5,153,162
2022-09-01	12.440	12.600	12.290	12.340	12.036	4,764,320
2022-08-31	12.990	13.070	12.390	12.420	12.114	8,248,513
2022-08-30	13.000	13.240	12.860	13.170	12.845	9,749,570
2022-08-29	13.710	13.900	13.100	13.100	12.777	15,653,791
2022-08-26	15.000	15.280	14.550	14.550	14.191	12,841,964
2022-08-25	18.000	18.160	16.170	16.170	15.771	19,534,921
2022-08-24	16.100	17.970	16.000	17.970	17.527	22,051,651
2022-08-23	15.320	16.340	15.320	16.340	15.937	19,928,448
2022-08-22	13.400	14.850	13.310	14.850	14.484	5,558,720
2022-08-19	13.820	14.740	13.360	13.500	13.167	6,017,760
2022-08-18	13.690	13.800	13.440	13.750	13.411	2,281,220
2022-08-17	13.940	13.970	13.590	13.660	13.323	2,300,620
2022-08-16	13.700	14.210	13.630	13.880	13.538	3,478,080
2022-08-15	13.390	14.020	13.170	13.830	13.489	5,339,398
2022-08-12	13.890	14.530	13.280	13.370	13.040	3,985,408
2022-08-11	13.570	14.050	13.550	13.860	13.518	3,922,458
2022-08-10	13.410	13.680	13.270	13.560	13.226	3,526,980
2022-08-09	13.200	13.460	13.000	13.400	13.069	3,414,290
2022-08-08	12.910	13.290	12.730	13.140	12.816	2,316,020
2022-08-05	12.770	13.150	12.700	12.870	12.553	2,780,460

← NewerPage 17 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.