Hangzhou Arcvideo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.910	27.180	25.680	26.980	26.980	2,366,237
2024-01-24	26.700	26.900	25.120	26.190	26.190	2,459,966
2024-01-23	25.800	26.730	25.490	26.380	26.380	2,983,572
2024-01-22	27.860	28.260	25.710	26.090	26.090	2,303,458
2024-01-19	29.000	29.290	27.770	27.860	27.860	2,059,782
2024-01-18	28.370	29.030	27.840	29.000	29.000	2,599,000
2024-01-17	29.500	29.690	28.620	28.660	28.660	1,754,997
2024-01-16	30.180	30.260	29.000	29.500	29.500	2,342,294
2024-01-15	30.160	30.580	29.700	30.230	30.230	1,948,551
2024-01-12	30.800	31.300	30.200	30.530	30.530	2,230,454
2024-01-11	30.000	30.960	29.990	30.750	30.750	2,750,346
2024-01-10	31.310	31.310	29.810	29.950	29.950	2,933,664
2024-01-09	32.140	32.890	30.920	31.210	31.210	2,502,682
2024-01-08	32.770	32.930	31.820	31.970	31.970	1,939,137
2024-01-05	34.140	34.140	32.720	32.970	32.970	2,465,383
2024-01-04	33.960	34.790	33.500	34.140	34.140	2,712,661
2024-01-03	34.920	34.990	33.660	34.080	34.080	2,682,526
2024-01-02	35.970	36.350	34.770	34.800	34.800	3,513,864
2023-12-29	34.770	36.380	34.610	36.160	36.160	5,034,295
2023-12-28	34.660	35.500	33.730	34.980	34.980	4,519,316
2023-12-27	33.640	35.400	33.260	34.650	34.650	5,065,612
2023-12-26	34.390	34.390	32.590	33.690	33.690	4,127,024
2023-12-25	34.390	34.870	33.380	33.840	33.840	3,739,126
2023-12-22	37.700	37.990	34.130	34.400	34.400	8,468,493
2023-12-21	36.340	38.260	35.660	37.430	37.430	6,463,600
2023-12-20	38.300	38.330	36.020	36.660	36.660	5,475,702
2023-12-19	37.420	38.830	36.900	38.270	38.270	6,077,298
2023-12-18	36.930	38.900	36.880	37.490	37.490	5,816,272
2023-12-15	37.840	39.000	35.830	37.500	37.500	8,767,342
2023-12-14	40.800	40.800	37.300	38.000	38.000	12,646,449
2023-12-13	40.910	43.300	40.300	41.680	41.680	17,706,136
2023-12-12	40.000	41.370	38.830	40.480	40.480	14,484,973
2023-12-11	39.650	40.440	38.590	40.230	40.230	17,624,481
2023-12-08	42.000	45.790	38.330	41.000	41.000	25,829,421
2023-12-07	32.480	38.160	32.480	38.160	38.160	10,934,155
2023-12-06	31.000	32.230	30.550	31.800	31.800	2,554,079
2023-12-05	33.120	33.300	31.120	31.120	31.120	2,968,777
2023-12-04	33.450	35.880	33.330	33.440	33.440	4,371,386
2023-12-01	30.930	33.660	30.930	33.450	33.450	3,679,335
2023-11-30	31.310	31.930	30.730	31.150	31.150	1,229,860
2023-11-29	31.950	32.150	31.310	31.460	31.460	1,205,091
2023-11-28	32.080	32.500	31.530	31.940	31.940	1,211,850
2023-11-27	31.900	32.200	31.530	32.010	32.010	1,359,691
2023-11-24	33.030	33.180	31.600	31.950	31.950	1,535,807
2023-11-23	33.640	33.640	32.300	33.030	33.030	1,408,689
2023-11-22	33.530	34.130	32.910	32.920	32.920	1,417,921
2023-11-21	34.320	34.330	33.400	33.530	33.530	1,731,856
2023-11-20	34.100	34.500	33.720	34.210	34.210	1,784,749
2023-11-17	34.340	34.340	33.560	33.840	33.840	1,690,821
2023-11-16	34.700	34.890	33.830	34.160	34.160	1,776,498
2023-11-15	34.500	34.750	33.800	34.670	34.670	2,800,752
2023-11-14	33.120	34.270	32.930	34.230	34.230	3,174,712
2023-11-13	32.940	33.800	32.720	33.110	33.110	2,182,651
2023-11-10	33.510	33.720	32.700	32.750	32.750	2,050,151
2023-11-09	34.560	34.750	33.360	33.510	33.510	2,486,242
2023-11-08	34.500	34.830	33.030	34.530	34.530	5,629,673
2023-11-07	32.220	34.300	31.500	33.630	33.630	4,973,325
2023-11-06	30.370	32.080	30.370	31.810	31.810	3,054,637
2023-11-03	29.570	30.890	29.260	30.300	30.300	2,009,008
2023-11-02	29.490	30.280	29.220	29.220	29.220	1,639,141

← NewerPage 12 of 21 · 1,219 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.