HiVi Acoustics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	17.040	17.360	16.930	17.000	16.681	2,550,260
2025-04-24	16.920	17.560	16.880	17.110	16.789	4,781,640
2025-04-23	16.860	17.060	16.700	16.930	16.612	1,871,700
2025-04-22	16.820	16.820	16.510	16.680	16.367	1,639,140
2025-04-21	16.300	16.610	16.180	16.530	16.220	1,559,500
2025-04-18	16.300	16.490	16.080	16.360	16.053	1,726,000
2025-04-17	16.120	16.480	16.010	16.330	16.024	1,858,890
2025-04-16	16.620	16.620	15.760	16.090	15.788	1,936,800
2025-04-15	16.360	16.580	16.320	16.450	16.141	2,002,100
2025-04-14	16.460	16.560	16.080	16.360	16.053	3,004,580
2025-04-11	15.500	15.980	15.410	15.800	15.503	2,543,840
2025-04-10	15.310	15.850	15.260	15.600	15.307	4,497,100
2025-04-09	14.350	14.970	13.010	14.740	14.463	4,490,700
2025-04-08	14.940	15.550	14.020	14.410	14.140	5,075,002
2025-04-07	16.130	16.130	15.580	15.580	15.288	2,306,200
2025-04-03	17.210	17.480	17.010	17.310	16.985	1,705,389
2025-04-02	17.580	17.620	17.370	17.420	17.093	1,597,000
2025-04-01	17.460	17.740	17.360	17.550	17.221	1,943,120
2025-03-31	17.620	17.620	16.960	17.420	17.093	3,152,100
2025-03-28	18.180	18.230	17.590	17.650	17.319	2,966,539
2025-03-27	18.330	18.330	17.900	18.130	17.790	2,774,960
2025-03-26	17.940	18.480	17.850	18.330	17.986	3,299,099
2025-03-25	18.540	18.740	18.040	18.120	17.780	5,471,060
2025-03-24	19.710	20.120	18.000	18.960	18.604	8,842,700
2025-03-21	19.300	19.820	19.030	19.700	19.330	7,061,960
2025-03-20	19.840	19.920	19.500	19.550	19.183	5,082,740
2025-03-19	19.490	19.810	19.400	19.810	19.438	7,634,660
2025-03-18	19.720	19.850	19.400	19.580	19.213	7,971,070
2025-03-17	19.670	19.900	19.490	19.890	19.517	10,881,200
2025-03-14	20.380	20.520	19.380	20.000	19.625	20,973,320
2025-03-13	18.860	20.740	18.860	20.740	20.351	15,694,989
2025-03-12	18.020	18.850	17.900	18.850	18.496	3,738,280
2025-03-11	17.760	18.010	17.680	17.920	17.584	1,904,049
2025-03-10	18.150	18.350	17.840	17.940	17.603	2,437,920
2025-03-07	18.280	18.990	18.060	18.150	17.809	3,497,220
2025-03-06	18.220	18.500	18.030	18.350	18.006	2,552,480
2025-03-05	18.180	18.250	17.760	18.090	17.750	1,810,300
2025-03-04	17.810	18.130	17.690	18.080	17.741	2,182,800
2025-03-03	17.740	18.130	17.610	17.800	17.466	2,168,540
2025-02-28	18.610	18.610	17.740	17.740	17.407	2,845,000
2025-02-27	18.860	18.880	18.350	18.640	18.290	3,046,270
2025-02-26	19.010	19.010	18.650	18.820	18.467	3,224,660
2025-02-25	18.740	19.220	18.680	18.870	18.516	3,699,360
2025-02-24	18.880	19.490	18.560	19.030	18.673	5,061,820
2025-02-21	19.110	19.300	18.680	18.980	18.624	3,643,220
2025-02-20	18.840	19.290	18.700	19.070	18.712	4,112,660
2025-02-19	18.310	18.630	18.170	18.590	18.241	2,178,390
2025-02-18	18.960	19.090	18.300	18.350	18.006	2,915,500
2025-02-17	18.510	18.980	18.440	18.930	18.575	2,374,470
2025-02-14	18.700	18.830	18.520	18.570	18.221	2,682,700
2025-02-13	19.250	19.300	18.800	18.850	18.496	3,272,060
2025-02-12	19.030	19.370	19.030	19.280	18.918	3,491,720
2025-02-11	19.560	19.590	19.060	19.150	18.791	4,678,315
2025-02-10	18.880	19.790	18.700	19.480	19.114	6,038,924
2025-02-07	18.870	19.500	18.680	18.910	18.555	4,662,620
2025-02-06	18.480	18.900	18.380	18.870	18.516	4,078,834
2025-02-05	18.050	18.610	18.050	18.490	18.143	3,512,424
2025-01-27	18.300	18.490	17.970	18.010	17.672	3,091,580
2025-01-24	17.650	18.350	17.620	18.260	17.917	4,124,600
2025-01-23	18.360	18.610	17.840	17.840	17.505	4,780,260

← NewerPage 7 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.