HiVi Acoustics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.240	12.350	12.190	12.310	12.006	859,660
2022-02-08	12.000	12.280	11.940	12.240	11.938	849,210
2022-02-07	12.220	12.360	11.920	12.030	11.733	840,440
2022-01-28	11.840	12.180	11.820	12.060	11.763	879,480
2022-01-27	12.360	12.360	11.640	11.770	11.480	1,819,360
2022-01-26	12.150	12.250	12.020	12.230	11.928	842,580
2022-01-25	12.470	12.690	11.970	11.980	11.685	1,855,560
2022-01-24	13.000	13.080	12.480	12.500	12.192	1,881,800
2022-01-21	13.540	13.740	12.920	13.120	12.796	2,401,130
2022-01-20	13.800	13.860	13.330	13.550	13.216	2,503,700
2022-01-19	13.790	14.030	13.630	13.840	13.499	1,871,160
2022-01-18	13.940	13.960	13.510	13.740	13.401	2,151,650
2022-01-17	13.710	13.950	13.550	13.850	13.508	2,093,513
2022-01-14	13.640	14.100	13.550	13.610	13.274	2,843,660
2022-01-13	13.930	13.980	13.700	13.740	13.401	2,364,900
2022-01-12	13.930	14.030	13.660	14.010	13.664	3,746,100
2022-01-11	13.300	14.000	13.210	14.000	13.655	6,078,540
2022-01-10	12.750	13.340	12.600	13.280	12.952	2,421,180
2022-01-07	13.210	13.300	12.810	12.830	12.514	1,473,320
2022-01-06	13.130	13.340	13.040	13.210	12.884	1,291,940
2022-01-05	13.600	13.600	13.060	13.140	12.816	2,035,080
2022-01-04	13.190	13.380	13.090	13.310	12.982	1,858,268
2021-12-31	13.380	13.430	13.060	13.100	12.777	2,440,800
2021-12-30	12.880	13.430	12.770	13.290	12.962	3,357,960
2021-12-29	12.820	12.880	12.560	12.860	12.543	1,588,620
2021-12-28	12.550	13.190	12.420	12.740	12.426	2,369,810
2021-12-27	12.130	12.670	12.080	12.580	12.270	1,494,771
2021-12-24	12.450	12.520	12.200	12.200	11.899	1,429,831
2021-12-23	12.510	12.570	12.400	12.450	12.143	1,122,691
2021-12-22	12.720	12.760	12.510	12.690	12.377	1,245,660
2021-12-21	12.520	12.720	12.490	12.600	12.289	1,019,200
2021-12-20	12.640	12.820	12.450	12.520	12.211	1,490,691
2021-12-17	12.490	12.600	12.270	12.600	12.289	1,449,940
2021-12-16	12.410	12.560	12.370	12.490	12.182	1,224,011
2021-12-15	12.660	12.660	12.390	12.410	12.104	922,960
2021-12-14	12.380	12.590	12.260	12.560	12.250	1,684,800
2021-12-13	12.280	12.420	12.170	12.380	12.075	866,411
2021-12-10	12.300	12.340	12.100	12.200	11.899	828,080
2021-12-09	11.980	12.370	11.920	12.290	11.987	1,239,730
2021-12-08	11.950	12.010	11.790	11.980	11.685	619,840
2021-12-07	12.110	12.150	11.800	11.950	11.655	901,760
2021-12-06	12.330	12.440	11.980	12.000	11.704	998,360
2021-12-03	12.260	12.450	12.200	12.340	12.036	640,140
2021-12-02	12.410	12.550	12.160	12.260	11.958	806,703
2021-12-01	12.550	12.600	12.400	12.460	12.153	677,423
2021-11-30	12.470	12.580	12.360	12.440	12.133	694,850
2021-11-29	12.300	12.530	12.300	12.400	12.094	696,540
2021-11-26	12.550	12.770	12.410	12.540	12.231	1,000,569
2021-11-25	12.830	12.850	12.480	12.550	12.240	1,010,940
2021-11-24	12.570	12.830	12.490	12.740	12.426	1,599,729
2021-11-23	12.470	12.630	12.400	12.570	12.260	1,244,800
2021-11-22	12.680	12.690	12.400	12.480	12.172	1,087,460
2021-11-19	12.320	12.630	12.280	12.570	12.260	1,598,920
2021-11-18	12.550	12.790	12.270	12.330	12.026	1,740,780
2021-11-17	12.450	12.750	12.430	12.620	12.309	1,465,340
2021-11-16	12.630	12.800	12.480	12.510	12.201	2,561,520
2021-11-15	12.210	13.290	12.100	12.830	12.514	4,858,501
2021-11-12	12.010	12.260	12.010	12.210	11.909	1,079,660
2021-11-11	12.000	12.200	11.880	12.130	11.831	1,345,080
2021-11-10	11.650	12.030	11.610	12.000	11.704	1,149,330

← NewerPage 20 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.