HiVi Acoustics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	18.360	18.610	17.840	17.840	17.505	4,780,260
2025-01-22	18.650	18.700	18.130	18.270	17.927	5,033,180
2025-01-21	18.130	18.610	17.760	18.200	17.858	5,241,510
2025-01-20	17.750	18.100	17.530	17.880	17.544	4,279,160
2025-01-17	17.590	17.930	17.380	17.610	17.280	3,296,000
2025-01-16	17.850	18.100	17.360	17.590	17.260	5,026,700
2025-01-15	17.570	17.900	17.370	17.480	17.152	3,881,720
2025-01-14	16.800	17.600	16.760	17.560	17.230	4,839,590
2025-01-13	16.010	16.740	15.620	16.730	16.416	3,887,600
2025-01-10	17.260	17.740	16.350	16.360	16.053	5,436,400
2025-01-09	16.880	17.570	16.740	17.330	17.005	5,268,700
2025-01-08	17.130	17.340	16.360	16.940	16.622	5,046,335
2025-01-07	16.680	17.340	16.660	17.170	16.848	3,877,700
2025-01-06	16.990	17.490	16.140	16.680	16.367	3,847,280
2025-01-03	18.200	18.510	17.160	17.280	16.956	4,694,215
2025-01-02	18.330	18.770	17.810	18.050	17.711	4,082,835
2024-12-31	19.160	19.220	18.410	18.420	18.074	4,975,461
2024-12-30	19.500	19.680	18.810	19.050	18.692	4,601,696
2024-12-27	19.940	20.150	19.500	19.690	19.320	4,902,460
2024-12-26	19.340	20.070	19.140	19.600	19.232	4,933,120
2024-12-25	19.680	19.950	18.620	19.530	19.163	6,817,860
2024-12-24	20.150	20.630	19.150	19.770	19.399	7,253,705
2024-12-23	21.590	21.990	20.110	20.130	19.752	8,874,460
2024-12-20	22.230	23.000	21.850	22.000	21.587	10,944,740
2024-12-19	21.400	22.830	21.000	22.580	22.156	13,959,930
2024-12-18	21.170	22.040	19.980	22.000	21.587	12,842,055
2024-12-17	22.160	23.200	20.360	21.060	20.665	12,385,720
2024-12-16	20.980	22.950	20.980	22.340	21.921	20,180,880
2024-12-13	21.380	23.310	21.320	23.310	22.873	9,306,980
2024-12-12	21.000	21.990	20.910	21.190	20.792	12,040,040
2024-12-11	20.090	21.450	19.890	21.150	20.753	15,827,595
2024-12-10	20.540	20.640	18.090	20.090	19.713	8,477,927
2024-12-09	19.920	20.390	19.690	20.100	19.723	7,085,455
2024-12-06	19.600	21.120	19.510	19.920	19.546	8,791,915
2024-12-05	19.200	19.520	19.110	19.500	19.134	3,970,300
2024-12-04	19.980	19.980	19.090	19.250	18.889	5,887,875
2024-12-03	20.460	20.870	19.880	19.980	19.605	6,359,535
2024-12-02	20.450	20.700	20.200	20.470	20.086	7,220,795
2024-11-29	20.480	20.670	19.860	20.350	19.968	8,698,600
2024-11-28	20.230	21.000	19.920	20.680	20.292	12,659,511
2024-11-27	19.410	20.250	18.400	20.200	19.821	10,460,493
2024-11-26	19.560	20.870	19.130	19.830	19.458	12,751,901
2024-11-25	19.310	20.010	18.920	19.580	19.213	13,303,445
2024-11-22	19.410	21.370	19.210	20.110	19.733	19,132,139
2024-11-21	19.830	19.990	19.130	19.430	19.065	6,088,780
2024-11-20	19.580	20.000	19.220	19.840	19.468	7,965,640
2024-11-19	18.020	18.850	17.880	18.850	18.496	5,365,370
2024-11-18	19.610	19.810	18.000	18.200	17.858	7,614,652
2024-11-15	19.010	20.670	19.010	19.650	19.281	9,506,921
2024-11-14	20.530	20.580	19.330	19.330	18.967	8,806,901
2024-11-13	20.800	22.680	20.650	20.660	20.272	13,643,280
2024-11-12	20.160	20.800	20.010	20.650	20.262	9,454,399
2024-11-11	20.000	20.330	19.820	20.200	19.821	6,640,893
2024-11-08	20.150	20.590	19.720	20.330	19.948	9,554,718
2024-11-07	19.700	20.060	19.430	19.960	19.585	7,534,340
2024-11-06	20.550	21.000	19.920	20.000	19.625	12,140,364
2024-11-05	20.340	21.470	19.780	20.850	20.459	14,483,967
2024-11-04	20.340	20.800	19.430	20.350	19.968	16,452,659
2024-11-01	19.300	20.400	18.460	20.140	19.762	19,248,200
2024-10-31	18.260	19.850	18.240	19.500	19.134	17,152,027

← NewerPage 8 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.