Hangzhou Arcvideo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 21.130 | 21.530 | 20.850 | 21.240 | 21.240 | 1,037,328 |
| 2024-07-26 | 20.850 | 21.640 | 20.830 | 21.360 | 21.360 | 1,322,735 |
| 2024-07-25 | 20.990 | 21.300 | 20.530 | 20.820 | 20.820 | 1,139,077 |
| 2024-07-24 | 21.970 | 21.970 | 20.900 | 20.990 | 20.990 | 1,337,366 |
| 2024-07-23 | 22.180 | 22.550 | 21.610 | 21.650 | 21.650 | 1,238,778 |
| 2024-07-22 | 22.320 | 22.490 | 21.960 | 22.370 | 22.370 | 1,253,286 |
| 2024-07-19 | 21.050 | 22.210 | 21.000 | 22.190 | 22.190 | 1,878,217 |
| 2024-07-18 | 21.500 | 21.620 | 20.700 | 21.380 | 21.380 | 2,203,889 |
| 2024-07-17 | 22.680 | 23.050 | 22.000 | 22.000 | 22.000 | 1,890,445 |
| 2024-07-16 | 22.500 | 22.670 | 22.010 | 22.540 | 22.540 | 1,633,390 |
| 2024-07-15 | 22.220 | 22.710 | 22.000 | 22.310 | 22.310 | 1,833,207 |
| 2024-07-12 | 22.860 | 23.000 | 22.250 | 22.360 | 22.360 | 1,915,058 |
| 2024-07-11 | 22.990 | 23.280 | 22.650 | 23.000 | 23.000 | 2,144,913 |
| 2024-07-10 | 22.500 | 23.250 | 22.210 | 22.600 | 22.600 | 2,553,161 |
| 2024-07-09 | 21.860 | 22.540 | 21.270 | 22.470 | 22.470 | 2,373,963 |
| 2024-07-08 | 22.590 | 22.650 | 21.800 | 21.850 | 21.850 | 2,299,609 |
| 2024-07-05 | 22.410 | 22.410 | 22.410 | 22.410 | 22.410 | 0 |
| 2024-07-04 | 23.720 | 23.860 | 22.290 | 22.410 | 22.410 | 2,636,226 |
| 2024-07-03 | 24.480 | 24.480 | 23.450 | 23.500 | 23.500 | 2,821,156 |
| 2024-07-02 | 24.600 | 25.260 | 24.110 | 24.350 | 24.350 | 4,028,893 |
| 2024-07-01 | 25.140 | 25.480 | 24.240 | 24.600 | 24.600 | 4,146,883 |
| 2024-06-28 | 25.280 | 26.460 | 24.520 | 25.790 | 25.790 | 6,843,050 |
| 2024-06-27 | 25.130 | 27.960 | 25.130 | 25.340 | 25.340 | 8,667,860 |
| 2024-06-26 | 20.950 | 24.720 | 20.310 | 24.720 | 24.720 | 4,886,948 |
| 2024-06-25 | 21.460 | 21.830 | 20.330 | 20.600 | 20.600 | 1,802,675 |
| 2024-06-24 | 22.530 | 22.870 | 21.390 | 21.420 | 21.420 | 1,770,521 |
| 2024-06-21 | 23.500 | 23.500 | 22.800 | 22.930 | 22.930 | 1,349,826 |
| 2024-06-20 | 23.820 | 24.370 | 23.600 | 23.600 | 23.600 | 1,686,549 |
| 2024-06-19 | 24.120 | 24.580 | 23.700 | 23.810 | 23.810 | 1,178,491 |
| 2024-06-18 | 23.500 | 24.300 | 23.310 | 24.100 | 24.100 | 1,197,672 |
| 2024-06-17 | 24.150 | 24.150 | 23.530 | 23.570 | 23.570 | 1,484,168 |
| 2024-06-14 | 23.820 | 24.420 | 23.740 | 24.250 | 24.250 | 1,129,907 |
| 2024-06-13 | 23.720 | 24.560 | 23.230 | 24.120 | 24.120 | 2,232,839 |
| 2024-06-12 | 23.010 | 23.890 | 23.010 | 23.690 | 23.690 | 1,184,964 |
| 2024-06-11 | 22.390 | 23.290 | 21.710 | 23.290 | 23.290 | 1,706,107 |
| 2024-06-07 | 22.870 | 22.870 | 22.200 | 22.360 | 22.360 | 1,397,582 |
| 2024-06-06 | 24.500 | 24.500 | 22.000 | 22.200 | 22.200 | 2,896,730 |
| 2024-06-05 | 24.000 | 25.000 | 23.680 | 24.290 | 24.290 | 1,878,577 |
| 2024-06-04 | 24.750 | 24.780 | 23.570 | 24.290 | 24.290 | 2,130,803 |
| 2024-06-03 | 25.470 | 25.830 | 24.600 | 24.900 | 24.900 | 2,804,118 |
| 2024-05-31 | 24.520 | 26.100 | 24.440 | 25.580 | 25.580 | 4,497,936 |
| 2024-05-30 | 23.560 | 26.260 | 22.500 | 24.900 | 24.900 | 5,549,780 |
| 2024-05-29 | 23.950 | 23.960 | 23.050 | 23.220 | 23.220 | 1,045,294 |
| 2024-05-28 | 23.600 | 23.770 | 23.080 | 23.340 | 23.340 | 926,874 |
| 2024-05-27 | 23.520 | 23.780 | 22.770 | 23.610 | 23.610 | 1,420,667 |
| 2024-05-24 | 24.210 | 24.360 | 23.300 | 23.300 | 23.300 | 1,232,872 |
| 2024-05-23 | 24.980 | 25.010 | 23.950 | 24.230 | 24.230 | 1,511,423 |
| 2024-05-22 | 24.160 | 24.980 | 24.160 | 24.830 | 24.830 | 1,220,623 |
| 2024-05-21 | 24.660 | 24.770 | 24.280 | 24.390 | 24.390 | 1,206,330 |
| 2024-05-20 | 24.880 | 25.480 | 24.550 | 24.700 | 24.700 | 1,705,044 |
| 2024-05-17 | 24.830 | 25.180 | 24.310 | 25.030 | 25.030 | 1,703,303 |
| 2024-05-16 | 24.900 | 25.460 | 24.690 | 24.750 | 24.750 | 1,935,182 |
| 2024-05-15 | 25.800 | 25.860 | 24.760 | 24.760 | 24.760 | 2,621,670 |
| 2024-05-14 | 25.800 | 26.430 | 25.080 | 26.180 | 26.180 | 3,037,711 |
| 2024-05-13 | 25.000 | 25.880 | 24.340 | 25.150 | 25.150 | 2,176,415 |
| 2024-05-10 | 26.300 | 26.300 | 25.000 | 25.100 | 25.100 | 1,789,724 |
| 2024-05-09 | 25.580 | 26.070 | 25.580 | 25.880 | 25.880 | 1,888,331 |
| 2024-05-08 | 26.390 | 26.690 | 25.700 | 25.920 | 25.920 | 2,709,023 |
| 2024-05-07 | 26.380 | 27.660 | 26.360 | 26.800 | 26.800 | 3,011,802 |
| 2024-05-06 | 27.450 | 27.800 | 26.500 | 26.560 | 26.560 | 2,796,363 |
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.