Hangzhou Arcvideo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	36.330	36.950	34.800	34.800	34.800	3,276,622
2026-10-21	36.250	37.000	35.680	36.500	36.500	4,106,891
2026-10-20	33.490	37.210	33.300	36.490	36.490	7,050,254
2026-10-19	31.000	34.750	30.560	33.620	33.620	4,687,238
2026-10-16	33.610	34.200	31.640	31.840	31.840	3,082,414
2026-10-15	33.500	35.100	32.500	32.850	32.850	3,176,461
2026-10-14	35.550	35.760	34.620	34.990	34.990	2,886,156
2026-10-13	35.050	36.640	34.400	35.760	35.760	4,452,301
2026-10-12	33.600	36.540	33.310	36.070	36.070	6,332,324
2026-10-09	32.290	34.110	30.230	33.810	33.810	4,194,258
2026-10-08	34.950	35.380	32.490	32.540	32.540	3,635,031
2026-09-30	35.430	36.130	34.420	34.860	34.860	4,643,766
2026-09-29	32.160	37.470	32.160	34.780	34.780	6,760,427
2026-09-28	32.830	32.900	31.800	32.000	32.000	1,455,302
2026-09-24	33.250	33.650	32.800	32.830	32.830	1,510,379
2026-09-23	34.120	34.480	33.330	33.390	33.390	1,822,836
2026-09-22	33.800	34.850	33.780	34.120	34.120	3,076,627
2026-09-21	33.470	33.950	33.310	33.630	33.630	2,245,519
2026-09-18	33.180	33.630	32.790	33.550	33.550	2,725,793
2026-09-17	32.350	32.950	32.000	32.790	32.790	1,709,615
2026-09-16	32.130	32.750	31.600	32.480	32.480	1,841,589
2026-09-15	32.350	33.340	32.000	32.100	32.100	1,760,201
2026-09-14	32.590	33.000	32.000	32.370	32.370	2,399,252
2026-09-11	33.160	34.660	32.330	33.110	33.110	3,745,491
2026-09-10	34.930	35.000	33.200	33.350	33.350	4,788,475
2026-09-09	37.000	37.000	35.000	35.540	35.540	8,451,099
2026-09-08	34.550	40.090	34.550	37.580	37.580	10,699,250
2026-09-07	34.050	34.480	33.210	33.410	33.410	2,280,709
2026-09-04	34.130	35.430	33.800	34.050	34.050	2,894,989
2026-09-03	34.340	35.360	33.280	33.790	33.790	2,377,103
2026-09-02	34.410	34.410	33.440	33.600	33.600	2,198,413
2026-09-01	33.500	35.140	33.190	34.500	34.500	3,432,972
2026-08-31	31.410	33.700	31.090	33.600	33.600	2,753,242
2026-08-28	31.560	33.330	31.560	31.840	31.840	2,404,439
2026-08-27	30.800	31.540	30.760	31.470	31.470	1,842,012
2026-08-26	32.210	32.380	30.510	30.840	30.840	3,174,144
2026-08-25	32.560	33.330	31.980	32.790	32.790	1,694,670
2026-08-24	33.900	33.990	32.560	32.820	32.820	1,454,999
2026-08-21	33.450	33.830	32.530	33.450	33.450	1,451,087
2026-08-20	33.250	34.080	33.100	33.450	33.450	1,551,714
2026-08-19	35.300	35.300	32.860	32.920	32.920	1,927,692
2026-08-18	35.800	36.030	34.620	35.580	35.580	1,662,140
2026-08-17	35.530	36.170	34.850	36.020	36.020	1,305,081
2026-08-14	35.240	35.930	34.610	35.540	35.540	1,540,459
2026-08-13	35.730	36.960	35.020	35.090	35.090	1,862,590
2026-08-12	35.590	36.360	35.400	35.730	35.730	1,420,143
2026-08-11	35.900	36.260	35.120	35.580	35.580	1,315,458
2026-08-10	36.630	36.720	35.630	36.100	36.100	1,810,413
2026-08-07	36.020	36.700	34.880	36.470	36.470	2,626,062
2026-08-06	36.000	37.250	35.720	36.380	36.380	2,421,857
2026-08-05	35.150	37.090	34.900	36.430	36.430	2,984,279
2026-08-04	33.690	35.550	33.510	35.500	35.500	3,160,857
2026-08-03	33.900	34.350	32.890	33.200	33.200	2,435,996
2026-07-31	32.010	35.550	31.780	33.960	33.960	3,846,269
2026-07-30	31.100	32.600	30.800	31.020	31.020	2,049,582
2026-07-29	31.550	31.900	30.400	31.540	31.540	1,764,808
2026-07-28	31.270	33.200	31.210	31.550	31.550	1,754,813
2026-07-27	29.890	31.800	29.750	31.740	31.740	1,787,322
2026-07-24	31.060	31.060	29.910	29.940	29.940	1,246,064
2026-07-23	31.480	31.940	30.800	31.310	31.310	1,359,342

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-10	0.2508 CNY
2021-05-31	0.5000 CNY
2020-06-29	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.