HiVi Acoustics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.210	10.480	10.050	10.060	9.812	1,022,127
2022-05-10	10.260	10.260	9.910	10.180	9.929	1,230,847
2022-05-09	9.910	10.270	9.670	10.170	9.919	1,114,760
2022-05-06	9.890	9.900	9.550	9.810	9.568	823,680
2022-05-05	9.910	10.090	9.650	9.930	9.685	1,011,812
2022-04-29	9.230	9.950	9.230	9.860	9.617	1,574,420
2022-04-28	9.920	10.050	9.100	9.280	9.051	2,084,860
2022-04-27	10.090	10.200	9.210	10.030	9.783	3,323,825
2022-04-26	11.180	11.180	10.100	10.120	9.870	2,644,340
2022-04-25	11.710	11.850	10.880	10.880	10.612	3,843,542
2022-04-22	12.950	14.300	11.800	12.100	11.802	6,728,597
2022-04-21	12.900	13.160	12.850	13.000	12.679	1,962,402
2022-04-20	13.080	13.200	12.930	12.990	12.670	2,169,720
2022-04-19	12.750	13.000	12.630	13.000	12.679	1,789,238
2022-04-18	12.640	12.750	12.380	12.640	12.328	1,078,277
2022-04-15	12.540	12.840	12.520	12.560	12.250	1,284,593
2022-04-14	12.590	12.750	12.470	12.680	12.367	1,323,062
2022-04-13	12.500	12.850	12.440	12.510	12.201	2,001,880
2022-04-12	12.180	12.660	12.150	12.660	12.348	1,441,509
2022-04-11	12.230	12.380	11.960	12.230	11.928	1,291,380
2022-04-08	12.140	12.330	12.000	12.130	11.831	1,264,412
2022-04-07	12.260	12.260	12.100	12.140	11.841	872,100
2022-04-06	11.740	12.460	11.740	12.300	11.997	1,835,540
2022-04-01	12.000	12.170	11.760	11.850	11.558	1,658,872
2022-03-31	11.630	12.180	11.630	12.050	11.753	1,946,892
2022-03-30	11.330	11.650	11.300	11.630	11.343	790,105
2022-03-29	11.570	11.620	11.280	11.330	11.051	609,259
2022-03-28	11.640	11.720	11.320	11.570	11.285	777,480
2022-03-25	11.520	11.840	11.510	11.600	11.314	1,118,540
2022-03-24	11.660	11.780	11.500	11.520	11.236	640,780
2022-03-23	11.780	11.790	11.630	11.780	11.489	529,000
2022-03-22	11.630	11.740	11.440	11.730	11.441	766,997
2022-03-21	11.470	11.650	11.400	11.580	11.294	673,680
2022-03-18	11.280	11.490	11.200	11.460	11.177	546,280
2022-03-17	11.240	11.410	11.150	11.270	10.992	943,140
2022-03-16	10.960	11.200	10.710	11.130	10.855	788,580
2022-03-15	11.300	11.370	10.850	10.850	10.582	968,140
2022-03-14	11.740	11.740	11.250	11.330	11.051	663,509
2022-03-11	11.510	11.780	11.230	11.720	11.431	627,819
2022-03-10	11.550	11.750	11.500	11.620	11.333	635,200
2022-03-09	11.590	11.780	10.800	11.370	11.090	1,382,901
2022-03-08	11.950	12.080	11.480	11.630	11.343	1,084,020
2022-03-07	12.200	12.270	11.970	12.000	11.704	656,000
2022-03-04	12.310	12.380	12.120	12.170	11.870	753,520
2022-03-03	12.410	12.440	12.280	12.310	12.006	715,900
2022-03-02	12.350	12.450	12.150	12.420	12.114	535,680
2022-03-01	12.290	12.370	12.180	12.360	12.055	621,178
2022-02-28	12.280	12.400	12.060	12.250	11.948	653,080
2022-02-25	12.270	12.600	12.260	12.290	11.987	731,620
2022-02-24	12.540	12.660	12.050	12.260	11.958	1,093,940
2022-02-23	12.370	12.620	12.330	12.500	12.192	770,250
2022-02-22	12.620	12.700	12.290	12.360	12.055	675,740
2022-02-21	12.510	12.740	12.370	12.570	12.260	922,430
2022-02-18	12.320	12.550	12.210	12.430	12.123	730,140
2022-02-17	12.390	12.500	12.250	12.310	12.006	1,007,580
2022-02-16	12.030	12.360	12.010	12.360	12.055	1,158,223
2022-02-15	12.010	12.100	11.810	12.030	11.733	783,080
2022-02-14	12.050	12.090	11.730	12.020	11.724	698,460
2022-02-11	12.350	12.350	11.910	11.970	11.675	994,918
2022-02-10	12.250	12.400	12.190	12.290	11.987	627,920

← NewerPage 19 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.