Hangzhou Arcvideo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	30.680	30.720	29.530	29.650	29.650	3,156,336
2023-10-31	29.530	32.200	29.410	30.660	30.660	5,040,002
2023-10-30	28.610	29.740	28.130	29.530	29.530	2,526,068
2023-10-27	29.000	29.050	28.340	28.790	28.790	2,379,264
2023-10-26	29.010	29.560	28.610	29.010	29.010	1,725,419
2023-10-25	28.360	29.450	28.140	29.070	29.070	2,075,316
2023-10-24	28.000	28.740	27.540	28.360	28.360	1,537,347
2023-10-23	28.950	28.950	27.390	27.610	27.610	1,653,077
2023-10-20	30.230	30.590	28.770	29.000	29.000	1,820,996
2023-10-19	29.900	31.300	29.900	30.190	30.190	1,869,685
2023-10-18	31.350	31.350	29.900	30.090	30.090	1,961,710
2023-10-17	31.560	32.000	31.000	31.300	31.300	1,629,599
2023-10-16	32.250	32.290	31.390	31.560	31.560	1,831,194
2023-10-13	33.000	33.090	31.500	31.980	31.980	2,927,173
2023-10-12	34.070	34.220	32.680	33.200	33.200	2,629,835
2023-10-11	32.800	34.750	32.200	34.040	34.040	5,179,124
2023-10-10	32.420	33.250	32.350	32.800	32.800	3,213,350
2023-10-09	33.010	33.290	31.770	32.280	32.280	3,478,499
2023-09-28	32.610	33.400	32.310	33.010	33.010	3,492,482
2023-09-27	33.500	33.500	32.150	32.280	32.280	4,727,781
2023-09-26	33.920	35.500	33.330	33.580	33.580	8,175,684
2023-09-25	32.300	33.190	31.850	32.560	32.560	4,647,136
2023-09-22	30.300	32.000	30.300	31.790	31.790	3,480,328
2023-09-21	30.000	31.190	29.990	30.600	30.600	2,680,262
2023-09-20	31.400	31.860	30.220	30.300	30.300	3,726,169
2023-09-19	30.970	33.070	29.950	32.300	32.300	4,992,295
2023-09-18	30.390	31.650	30.390	31.190	31.190	3,199,841
2023-09-15	30.530	31.170	30.380	30.660	30.660	3,009,027
2023-09-14	33.320	33.320	30.190	30.680	30.680	5,276,345
2023-09-13	34.570	35.100	32.440	32.990	32.990	5,947,381
2023-09-12	35.770	36.120	34.500	34.730	34.730	7,414,940
2023-09-11	36.520	39.500	36.510	36.700	36.700	12,098,853
2023-09-08	31.590	38.000	31.020	35.310	35.310	7,657,127
2023-09-07	32.300	32.910	31.820	31.850	31.850	2,439,062
2023-09-06	31.400	32.140	30.800	32.050	32.050	1,801,595
2023-09-05	31.340	31.600	30.940	31.020	31.020	1,300,185
2023-09-04	31.600	31.930	30.700	31.330	31.330	2,111,642
2023-09-01	32.320	32.500	31.280	31.470	31.470	1,187,975
2023-08-31	32.270	32.490	31.590	32.240	32.240	2,113,629
2023-08-30	31.010	32.510	30.910	32.310	32.310	2,842,560
2023-08-29	28.650	31.190	28.500	30.790	30.790	3,373,682
2023-08-28	29.820	30.100	28.540	28.560	28.560	2,893,350
2023-08-25	29.000	29.990	27.990	28.280	28.280	1,973,434
2023-08-24	30.000	30.680	29.540	29.880	29.880	1,646,127
2023-08-23	30.850	30.900	29.700	29.880	29.880	1,654,313
2023-08-22	30.730	31.880	29.800	30.860	30.860	2,729,071
2023-08-21	30.400	31.550	30.330	30.510	30.510	1,683,722
2023-08-18	31.260	31.660	30.150	30.330	30.330	1,461,232
2023-08-17	30.330	31.830	30.300	31.180	31.180	1,710,732
2023-08-16	31.600	31.680	30.670	30.690	30.690	1,047,107
2023-08-15	32.500	32.720	31.390	31.700	31.700	1,313,417
2023-08-14	30.930	32.620	30.780	32.460	32.460	1,682,168
2023-08-11	32.820	32.820	31.060	31.180	31.180	1,253,583
2023-08-10	31.600	32.600	31.490	32.400	32.400	1,473,697
2023-08-09	32.330	33.180	31.610	31.690	31.690	1,699,654
2023-08-08	33.460	34.100	32.530	32.680	32.680	1,845,544
2023-08-07	33.790	33.940	33.200	33.250	33.250	1,356,799
2023-08-04	32.610	33.870	32.610	33.610	33.610	1,639,141
2023-08-03	32.810	33.030	32.400	32.840	32.840	720,288
2023-08-02	32.830	33.080	32.540	32.810	32.810	789,038

← NewerPage 13 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.