Hangzhou Arcvideo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 26.780 | 27.790 | 26.400 | 26.920 | 26.920 | 3,285,039 |
| 2024-04-29 | 26.880 | 27.810 | 26.580 | 27.020 | 27.020 | 4,663,159 |
| 2024-04-26 | 24.190 | 25.270 | 24.070 | 25.000 | 25.000 | 2,378,756 |
| 2024-04-25 | 24.410 | 24.680 | 23.750 | 24.190 | 24.190 | 1,765,456 |
| 2024-04-24 | 23.700 | 24.380 | 23.430 | 24.380 | 24.380 | 1,999,159 |
| 2024-04-23 | 23.130 | 23.750 | 23.070 | 23.430 | 23.430 | 1,745,383 |
| 2024-04-22 | 22.660 | 23.440 | 22.200 | 23.050 | 23.050 | 1,894,119 |
| 2024-04-19 | 23.880 | 23.940 | 23.110 | 23.360 | 23.360 | 1,916,379 |
| 2024-04-18 | 24.000 | 24.570 | 23.270 | 24.020 | 24.020 | 3,078,337 |
| 2024-04-17 | 22.500 | 24.150 | 22.500 | 24.030 | 24.030 | 3,562,208 |
| 2024-04-16 | 24.260 | 24.510 | 21.600 | 21.830 | 21.830 | 4,139,509 |
| 2024-04-15 | 26.080 | 26.080 | 24.060 | 24.500 | 24.500 | 4,156,338 |
| 2024-04-12 | 26.790 | 27.390 | 26.300 | 26.540 | 26.540 | 2,375,761 |
| 2024-04-11 | 26.530 | 27.880 | 26.350 | 27.120 | 27.120 | 3,403,516 |
| 2024-04-10 | 27.350 | 27.750 | 26.060 | 26.540 | 26.540 | 2,168,131 |
| 2024-04-09 | 27.100 | 27.450 | 26.420 | 27.350 | 27.350 | 2,467,102 |
| 2024-04-08 | 27.030 | 27.500 | 26.290 | 27.070 | 27.070 | 3,375,237 |
| 2024-04-03 | 28.860 | 28.970 | 27.390 | 27.410 | 27.410 | 3,118,674 |
| 2024-04-02 | 30.430 | 30.470 | 28.450 | 28.790 | 28.790 | 3,590,947 |
| 2024-04-01 | 29.630 | 31.100 | 29.550 | 30.400 | 30.400 | 2,957,725 |
| 2024-03-29 | 30.880 | 31.340 | 29.110 | 29.630 | 29.630 | 2,904,761 |
| 2024-03-28 | 30.000 | 31.960 | 29.990 | 31.100 | 31.100 | 3,289,937 |
| 2024-03-27 | 30.820 | 31.810 | 30.200 | 30.500 | 30.500 | 3,729,510 |
| 2024-03-26 | 33.000 | 33.360 | 31.050 | 31.170 | 31.170 | 6,257,342 |
| 2024-03-25 | 35.900 | 36.980 | 33.600 | 33.720 | 33.720 | 7,529,322 |
| 2024-03-22 | 35.150 | 37.280 | 33.420 | 35.900 | 35.900 | 10,579,764 |
| 2024-03-21 | 34.600 | 37.300 | 34.300 | 35.180 | 35.180 | 9,898,734 |
| 2024-03-20 | 32.510 | 34.870 | 32.390 | 34.040 | 34.040 | 6,897,078 |
| 2024-03-19 | 34.000 | 34.990 | 32.780 | 32.930 | 32.930 | 5,825,116 |
| 2024-03-18 | 33.100 | 34.800 | 32.810 | 33.980 | 33.980 | 6,213,189 |
| 2024-03-15 | 33.010 | 33.100 | 31.900 | 32.860 | 32.860 | 5,435,714 |
| 2024-03-14 | 34.000 | 34.940 | 33.020 | 33.550 | 33.550 | 6,974,657 |
| 2024-03-13 | 33.540 | 36.880 | 33.200 | 35.730 | 35.730 | 11,118,460 |
| 2024-03-12 | 34.140 | 34.560 | 33.080 | 33.200 | 33.200 | 4,597,656 |
| 2024-03-11 | 33.400 | 34.180 | 32.700 | 33.920 | 33.920 | 5,024,302 |
| 2024-03-08 | 32.890 | 34.440 | 32.220 | 34.230 | 34.230 | 5,486,317 |
| 2024-03-07 | 34.010 | 34.440 | 31.940 | 32.650 | 32.650 | 5,843,131 |
| 2024-03-06 | 34.140 | 35.000 | 32.800 | 33.650 | 33.650 | 8,244,752 |
| 2024-03-05 | 37.000 | 38.830 | 35.450 | 35.560 | 35.560 | 9,264,786 |
| 2024-03-04 | 36.300 | 38.440 | 35.230 | 38.200 | 38.200 | 9,818,493 |
| 2024-03-01 | 34.300 | 40.830 | 33.220 | 36.530 | 36.530 | 12,043,799 |
| 2024-02-29 | 32.650 | 35.330 | 32.650 | 35.000 | 35.000 | 8,380,983 |
| 2024-02-28 | 34.340 | 37.960 | 32.610 | 33.370 | 33.370 | 13,266,914 |
| 2024-02-27 | 33.530 | 35.300 | 31.830 | 34.880 | 34.880 | 9,703,153 |
| 2024-02-26 | 33.400 | 35.150 | 32.970 | 34.230 | 34.230 | 10,716,131 |
| 2024-02-23 | 33.310 | 38.930 | 32.180 | 35.880 | 35.880 | 14,763,484 |
| 2024-02-22 | 31.300 | 33.950 | 30.630 | 33.180 | 33.180 | 12,233,660 |
| 2024-02-21 | 30.000 | 34.000 | 29.000 | 33.650 | 33.650 | 14,989,031 |
| 2024-02-20 | 28.360 | 28.360 | 28.360 | 28.360 | 28.360 | 893,117 |
| 2024-02-19 | 23.630 | 23.630 | 23.630 | 23.630 | 23.630 | 390,994 |
| 2024-02-08 | 17.450 | 19.950 | 16.910 | 19.690 | 19.690 | 3,711,752 |
| 2024-02-07 | 18.100 | 18.690 | 17.140 | 17.350 | 17.350 | 3,403,872 |
| 2024-02-06 | 17.200 | 18.580 | 16.000 | 18.040 | 18.040 | 3,609,307 |
| 2024-02-05 | 19.850 | 20.110 | 16.830 | 17.400 | 17.400 | 4,002,352 |
| 2024-02-02 | 21.560 | 22.250 | 19.540 | 20.310 | 20.310 | 2,584,297 |
| 2024-02-01 | 21.890 | 22.550 | 21.210 | 21.820 | 21.820 | 2,360,575 |
| 2024-01-31 | 23.860 | 24.360 | 21.820 | 21.960 | 21.960 | 3,384,360 |
| 2024-01-30 | 25.160 | 25.260 | 24.000 | 24.050 | 24.050 | 1,817,434 |
| 2024-01-29 | 26.260 | 26.380 | 24.680 | 24.790 | 24.790 | 2,055,825 |
| 2024-01-26 | 26.920 | 27.100 | 25.950 | 26.120 | 26.120 | 2,333,401 |
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.