HiVi Acoustics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.110	19.000	18.010	18.240	17.898	8,139,379
2024-10-29	19.140	19.180	18.180	18.180	17.839	11,623,481
2024-10-28	18.520	19.530	18.400	19.180	18.820	13,931,120
2024-10-25	18.550	18.700	18.080	18.170	17.829	5,951,080
2024-10-24	17.680	18.150	17.660	17.990	17.652	5,321,500
2024-10-23	18.190	18.740	17.840	17.930	17.593	7,538,560
2024-10-22	18.770	18.930	18.100	18.190	17.849	10,299,020
2024-10-21	19.010	19.260	18.480	18.990	18.634	12,248,860
2024-10-18	18.200	19.500	18.050	18.950	18.594	15,032,685
2024-10-17	17.660	19.280	17.620	18.670	18.320	16,279,947
2024-10-16	17.430	17.990	17.280	17.900	17.564	10,605,787
2024-10-15	18.470	19.420	17.920	18.200	17.858	19,850,365
2024-10-14	19.000	20.990	17.490	19.850	19.477	30,083,140
2024-10-11	19.430	19.430	19.090	19.430	19.065	15,648,540
2024-10-10	15.880	17.660	15.400	17.660	17.329	11,860,140
2024-10-09	17.500	17.500	16.050	16.050	15.749	9,729,900
2024-10-08	18.340	18.390	16.090	17.830	17.495	18,368,680
2024-09-30	15.780	16.780	15.340	16.740	16.426	13,846,935
2024-09-27	14.860	15.720	14.500	15.340	15.052	10,857,895
2024-09-26	14.360	14.470	14.060	14.440	14.169	7,445,235
2024-09-25	14.060	14.800	14.000	14.360	14.091	8,779,552
2024-09-24	13.710	13.990	13.360	13.990	13.727	7,649,700
2024-09-23	13.720	13.970	13.380	13.730	13.472	5,014,900
2024-09-20	13.700	13.930	13.450	13.730	13.472	6,058,872
2024-09-19	13.750	13.960	13.150	13.690	13.433	7,649,910
2024-09-18	14.790	14.790	13.570	13.570	13.315	10,640,430
2024-09-13	16.370	16.390	15.030	15.080	14.797	9,570,770
2024-09-12	16.800	16.930	16.350	16.370	16.063	6,427,900
2024-09-11	16.670	16.950	16.560	16.830	16.514	6,045,240
2024-09-10	16.380	16.860	16.100	16.810	16.495	7,636,840
2024-09-09	17.010	17.150	16.180	16.530	16.220	8,360,180
2024-09-06	16.290	17.510	16.010	16.950	16.632	14,431,175
2024-09-05	16.110	16.490	15.890	16.290	15.984	5,670,640
2024-09-04	16.600	16.740	16.010	16.110	15.808	6,996,200
2024-09-03	16.700	16.990	16.190	16.870	16.553	9,464,880
2024-09-02	16.610	17.500	16.470	16.830	16.514	12,889,555
2024-08-30	16.120	17.790	16.060	16.630	16.318	17,432,100
2024-08-29	15.670	16.400	15.310	16.350	16.043	11,688,581
2024-08-28	15.110	16.940	14.810	15.770	15.474	9,827,301
2024-08-27	16.100	16.140	14.720	15.400	15.111	10,917,775
2024-08-26	16.300	16.500	15.600	16.360	16.053	10,591,700
2024-08-23	16.020	16.990	15.820	16.600	16.288	17,598,241
2024-08-22	15.490	16.660	15.330	16.440	16.131	16,990,921
2024-08-21	15.530	16.270	15.290	15.850	15.553	14,449,260
2024-08-20	15.330	17.020	15.330	16.030	15.729	21,645,935
2024-08-19	16.100	16.620	15.310	15.470	15.180	22,405,440
2024-08-16	14.380	15.800	14.360	15.800	15.503	9,550,580
2024-08-15	14.310	14.740	14.180	14.360	14.091	6,380,020
2024-08-14	14.340	14.970	14.110	14.730	14.454	8,386,680
2024-08-13	14.270	15.230	14.160	14.340	14.071	8,027,960
2024-08-12	14.250	14.330	13.500	14.000	13.737	7,482,980
2024-08-09	14.980	15.380	14.560	14.560	14.287	6,779,420
2024-08-08	15.150	15.160	14.320	14.980	14.699	8,300,880
2024-08-07	15.280	15.700	15.120	15.220	14.934	10,723,669
2024-08-06	14.900	15.580	14.490	15.580	15.288	14,689,600
2024-08-05	14.390	15.500	14.200	14.920	14.640	14,923,020
2024-08-02	14.600	14.750	14.300	14.370	14.100	8,240,300
2024-08-01	14.730	15.150	14.620	14.810	14.532	12,440,709
2024-07-31	14.530	15.050	14.320	14.980	14.699	15,478,110
2024-07-30	14.280	15.740	14.180	14.540	14.267	19,369,426

← NewerPage 9 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.