HiVi Acoustics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	18.510	18.790	18.510	18.610	18.476	2,166,380
2025-07-23	18.640	18.700	18.420	18.540	18.406	2,312,060
2025-07-22	18.910	18.910	18.560	18.670	18.536	2,170,400
2025-07-21	18.780	18.870	18.500	18.850	18.714	1,798,120
2025-07-18	18.760	18.760	18.500	18.720	18.585	1,583,300
2025-07-17	18.460	19.000	18.350	18.680	18.545	2,977,499
2025-07-16	18.320	18.660	18.230	18.480	18.347	2,528,379
2025-07-15	18.450	18.490	18.020	18.310	18.178	1,786,700
2025-07-14	18.390	18.460	18.230	18.450	18.317	1,836,480
2025-07-11	18.370	18.440	18.130	18.280	18.148	1,762,682
2025-07-10	18.130	18.520	18.130	18.370	18.238	1,855,120
2025-07-09	18.350	18.440	18.250	18.360	18.228	1,903,720
2025-07-08	18.150	18.440	18.060	18.380	18.248	2,978,405
2025-07-07	17.860	18.050	17.860	18.000	17.870	1,515,200
2025-07-04	18.090	18.280	17.880	18.000	17.870	2,204,820
2025-07-03	18.120	18.300	17.910	18.240	18.109	2,744,082
2025-07-02	18.090	18.090	17.850	18.040	17.910	1,890,002
2025-07-01	18.120	18.190	17.900	18.090	17.960	1,827,500
2025-06-30	18.160	18.190	17.990	18.140	18.009	1,934,300
2025-06-27	18.070	18.130	17.800	18.000	17.870	1,843,000
2025-06-26	18.000	18.130	17.830	17.900	17.771	2,235,100
2025-06-25	17.950	18.080	17.800	18.000	17.870	2,304,300
2025-06-24	17.580	17.960	17.560	17.950	17.821	3,021,720
2025-06-23	16.810	17.520	16.650	17.460	17.334	2,866,500
2025-06-20	17.180	17.470	16.810	16.810	16.689	2,124,800
2025-06-19	17.560	17.740	17.100	17.180	17.056	2,451,900
2025-06-18	17.350	17.560	17.190	17.560	17.434	2,036,900
2025-06-17	17.450	17.670	17.230	17.350	17.225	2,179,720
2025-06-16	17.300	17.640	17.110	17.510	17.181	2,243,500
2025-06-13	17.800	17.870	17.030	17.220	16.897	3,424,000
2025-06-12	17.700	17.990	17.620	17.880	17.544	2,454,060
2025-06-11	17.760	18.060	17.740	17.790	17.456	2,027,500
2025-06-10	18.040	18.040	17.470	17.670	17.338	2,092,430
2025-06-09	17.980	18.100	17.900	17.980	17.643	1,844,300
2025-06-06	17.910	17.970	17.740	17.930	17.593	1,574,430
2025-06-05	18.200	18.200	17.840	17.910	17.574	2,344,600
2025-06-04	17.710	18.100	17.710	18.040	17.701	2,268,120
2025-06-03	17.700	18.000	17.400	17.740	17.407	2,216,360
2025-05-30	17.940	17.950	17.570	17.610	17.280	1,871,200
2025-05-29	17.670	17.980	17.570	17.940	17.603	2,265,499
2025-05-28	17.700	17.910	17.510	17.590	17.260	1,152,700
2025-05-27	17.870	18.000	17.660	17.700	17.368	1,308,900
2025-05-26	17.480	17.850	17.300	17.850	17.515	1,755,300
2025-05-23	17.840	17.840	17.480	17.500	17.172	2,295,200
2025-05-22	17.760	18.180	17.710	17.920	17.584	2,939,620
2025-05-21	18.090	18.090	17.730	17.890	17.554	1,858,500
2025-05-20	18.010	18.090	17.790	18.080	17.741	2,186,480
2025-05-19	17.830	17.990	17.520	17.950	17.613	2,304,960
2025-05-16	17.700	17.890	17.500	17.700	17.368	2,045,600
2025-05-15	17.900	17.960	17.550	17.670	17.338	1,742,879
2025-05-14	17.910	18.160	17.750	17.920	17.584	2,712,600
2025-05-13	18.240	18.400	17.980	18.060	17.721	3,571,959
2025-05-12	18.200	18.260	17.950	18.240	17.898	2,398,539
2025-05-09	18.050	18.180	17.910	18.030	17.692	2,153,600
2025-05-08	17.890	18.290	17.710	18.150	17.809	2,786,400
2025-05-07	17.660	17.960	17.360	17.840	17.505	4,282,000
2025-05-06	17.260	17.460	17.100	17.410	17.083	2,337,360
2025-04-30	16.960	17.260	16.940	17.060	16.740	1,894,580
2025-04-29	16.480	17.040	16.380	16.940	16.622	2,665,299
2025-04-28	16.710	16.980	16.500	16.530	16.220	2,317,340

← NewerPage 6 of 21 · 1,218 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.