HiVi Acoustics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.620 | 11.780 | 11.620 | 11.680 | 11.392 | 525,580 |
| 2021-11-08 | 11.700 | 11.700 | 11.500 | 11.680 | 11.392 | 769,480 |
| 2021-11-05 | 11.480 | 11.880 | 11.400 | 11.720 | 11.431 | 1,541,460 |
| 2021-11-04 | 11.450 | 11.450 | 11.260 | 11.400 | 11.119 | 413,500 |
| 2021-11-03 | 11.400 | 11.430 | 11.240 | 11.320 | 11.041 | 393,780 |
| 2021-11-02 | 11.400 | 11.490 | 11.180 | 11.320 | 11.041 | 624,640 |
| 2021-11-01 | 11.190 | 11.430 | 11.080 | 11.300 | 11.021 | 539,040 |
| 2021-10-29 | 11.070 | 11.220 | 10.980 | 11.200 | 10.924 | 567,827 |
| 2021-10-28 | 11.100 | 11.170 | 10.920 | 11.070 | 10.797 | 527,230 |
| 2021-10-27 | 11.270 | 11.280 | 11.070 | 11.140 | 10.865 | 549,140 |
| 2021-10-26 | 11.280 | 11.340 | 11.250 | 11.250 | 10.973 | 319,440 |
| 2021-10-25 | 11.380 | 11.380 | 11.240 | 11.290 | 11.012 | 330,180 |
| 2021-10-22 | 11.310 | 11.450 | 11.280 | 11.380 | 11.099 | 292,197 |
| 2021-10-21 | 11.450 | 11.450 | 11.230 | 11.280 | 11.002 | 471,301 |
| 2021-10-20 | 11.640 | 11.650 | 11.350 | 11.450 | 11.168 | 526,100 |
| 2021-10-19 | 11.630 | 11.730 | 11.590 | 11.620 | 11.333 | 470,480 |
| 2021-10-18 | 11.580 | 11.700 | 11.450 | 11.600 | 11.314 | 447,414 |
| 2021-10-15 | 11.720 | 11.720 | 11.540 | 11.580 | 11.294 | 509,380 |
| 2021-10-14 | 11.800 | 11.880 | 11.660 | 11.720 | 11.431 | 419,080 |
← NewerPage 21 of 21 · 1,219 trading days
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.