HiVi Acoustics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.240	12.870	12.240	12.770	12.455	3,088,857
2022-08-03	12.240	12.710	12.200	12.260	11.958	2,980,662
2022-08-02	13.020	13.200	12.220	12.220	11.919	3,754,720
2022-08-01	13.160	13.470	12.820	13.070	12.748	4,317,440
2022-07-29	12.950	13.570	12.820	13.220	12.894	5,872,557
2022-07-28	12.620	13.180	12.560	13.120	12.796	5,856,443
2022-07-27	12.390	12.600	12.350	12.560	12.250	1,994,660
2022-07-26	12.390	12.500	12.000	12.440	12.133	2,403,380
2022-07-25	12.660	12.740	12.210	12.370	12.065	2,911,000
2022-07-22	12.440	12.750	12.400	12.560	12.250	3,625,700
2022-07-21	12.500	12.790	12.410	12.450	12.143	4,079,784
2022-07-20	12.650	12.650	12.300	12.440	12.133	2,912,880
2022-07-19	12.370	12.520	12.110	12.520	12.211	3,649,520
2022-07-18	12.020	12.390	11.960	12.320	12.016	3,864,300
2022-07-15	12.350	12.780	12.100	12.200	11.899	6,848,700
2022-07-14	12.900	13.350	12.740	13.140	12.816	6,801,700
2022-07-13	12.930	13.460	12.620	13.120	12.796	10,234,452
2022-07-12	14.660	14.700	13.620	13.620	13.284	13,882,604
2022-07-11	14.300	15.130	13.610	15.130	14.757	12,489,200
2022-07-08	12.700	13.750	12.500	13.750	13.411	10,299,212
2022-07-07	12.230	12.600	12.190	12.500	12.192	1,826,869
2022-07-06	12.650	12.650	12.180	12.270	11.967	1,775,440
2022-07-05	12.480	12.750	12.160	12.550	12.240	2,419,764
2022-07-04	12.380	12.760	12.010	12.470	12.162	2,943,128
2022-07-01	12.700	12.790	12.300	12.340	12.036	2,930,077
2022-06-30	12.230	12.900	12.130	12.780	12.465	5,930,657
2022-06-29	12.600	12.790	12.100	12.480	12.172	8,695,200
2022-06-28	12.910	14.000	12.000	13.100	12.777	13,330,815
2022-06-27	11.790	12.910	11.660	12.910	12.592	11,180,502
2022-06-24	11.600	11.770	11.410	11.740	11.450	1,564,440
2022-06-23	11.380	11.650	11.160	11.550	11.265	1,504,580
2022-06-22	11.260	11.520	11.080	11.290	11.012	1,465,420
2022-06-21	11.190	11.340	10.960	11.260	10.982	1,120,245
2022-06-20	10.700	11.210	10.690	11.190	10.914	1,698,460
2022-06-17	10.710	10.850	10.530	10.660	10.397	1,130,380
2022-06-16	10.880	11.120	10.720	10.880	10.612	2,255,297
2022-06-15	11.300	11.760	11.060	11.080	10.807	3,288,580
2022-06-14	11.060	11.070	10.560	10.860	10.592	1,273,400
2022-06-13	11.010	11.200	10.930	11.060	10.787	973,140
2022-06-10	11.370	11.400	11.030	11.150	10.875	1,509,700
2022-06-09	12.010	12.290	11.080	11.190	10.914	4,259,980
2022-06-08	12.900	12.900	12.020	12.080	11.782	4,227,520
2022-06-07	12.960	12.990	12.440	12.760	12.445	3,521,800
2022-06-06	12.550	12.950	12.340	12.950	12.631	3,531,200
2022-06-02	11.800	12.640	11.720	12.590	12.279	3,861,836
2022-06-01	11.810	11.950	11.680	11.840	11.548	2,080,480
2022-05-31	11.700	12.030	11.650	11.820	11.528	2,265,900
2022-05-30	11.900	11.950	11.630	11.700	11.411	1,398,410
2022-05-27	11.610	12.080	11.590	11.900	11.606	3,151,889
2022-05-26	11.520	11.750	11.400	11.620	11.333	2,540,020
2022-05-25	11.470	11.600	11.330	11.510	11.226	1,322,060
2022-05-24	11.770	11.840	11.430	11.480	11.197	2,513,572
2022-05-23	10.960	11.990	10.960	11.950	11.655	2,591,980
2022-05-20	10.760	11.050	10.640	11.020	10.748	1,458,200
2022-05-19	10.500	10.810	10.420	10.640	10.378	1,108,900
2022-05-18	10.640	10.750	10.400	10.630	10.368	780,220
2022-05-17	10.570	10.670	10.400	10.580	10.319	1,057,249
2022-05-16	10.700	10.730	10.370	10.580	10.319	1,055,000
2022-05-13	10.470	10.600	10.350	10.470	10.212	852,640
2022-05-12	10.020	10.500	9.940	10.480	10.222	1,508,612

← NewerPage 18 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.