Hangzhou Arcvideo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	33.120	33.580	32.730	32.830	32.830	1,013,144
2023-07-31	33.140	33.680	32.570	33.500	33.500	1,008,464
2023-07-28	32.800	33.150	32.190	32.980	32.980	914,910
2023-07-27	33.130	33.740	32.700	32.720	32.720	1,092,703
2023-07-26	34.520	34.580	33.150	33.320	33.320	1,147,638
2023-07-25	33.810	34.660	33.390	34.360	34.360	1,446,411
2023-07-24	33.330	34.060	32.810	33.640	33.640	943,325
2023-07-21	33.510	34.000	33.030	33.050	33.050	1,049,425
2023-07-20	35.050	35.150	33.510	33.760	33.760	1,427,710
2023-07-19	34.670	35.140	34.380	34.530	34.530	1,245,806
2023-07-18	34.370	34.960	33.820	34.640	34.640	1,802,099
2023-07-17	34.580	34.990	34.020	34.520	34.520	1,789,575
2023-07-14	33.520	35.120	33.480	34.600	34.600	2,641,444
2023-07-13	33.400	34.100	32.790	33.790	33.790	2,078,946
2023-07-12	33.600	33.970	32.760	32.790	32.790	1,895,567
2023-07-11	33.620	34.180	33.580	33.620	33.620	1,560,882
2023-07-10	33.850	34.440	33.500	33.800	33.800	1,876,434
2023-07-07	34.470	34.470	33.000	33.560	33.560	2,431,237
2023-07-06	34.660	35.450	34.000	34.470	34.470	2,245,999
2023-07-05	35.550	35.980	34.550	34.660	34.660	2,415,268
2023-07-04	35.040	35.900	34.790	35.520	35.520	2,601,189
2023-07-03	36.080	36.230	34.100	35.050	35.050	3,563,764
2023-06-30	35.800	36.260	35.400	35.840	35.840	2,287,925
2023-06-29	36.000	36.790	35.400	36.080	36.080	2,723,917
2023-06-28	36.920	36.930	34.800	36.080	36.080	2,945,855
2023-06-27	49.570	51.570	49.390	51.430	36.736	4,887,846
2023-06-26	56.740	57.290	49.000	49.000	35.000	8,640,049
2023-06-21	64.490	64.550	60.150	60.160	42.971	4,474,148
2023-06-20	66.090	66.100	63.510	64.250	45.893	5,063,438
2023-06-19	62.710	65.870	62.020	65.660	46.900	7,226,409
2023-06-16	60.180	63.400	59.310	63.100	45.071	5,208,394
2023-06-15	61.890	63.500	61.010	61.050	43.607	4,394,556
2023-06-14	62.880	63.470	61.120	61.790	44.136	5,291,682
2023-06-13	59.000	61.700	58.800	61.250	43.750	4,101,228
2023-06-12	62.030	62.030	59.700	60.000	42.857	3,427,331
2023-06-09	59.550	61.860	59.070	61.780	44.129	3,884,788
2023-06-08	60.920	60.930	58.350	59.570	42.550	3,522,257
2023-06-07	60.880	61.260	59.390	61.000	43.571	3,895,574
2023-06-06	62.630	62.970	59.390	59.440	42.457	5,720,503
2023-06-05	62.390	64.180	60.500	62.650	44.750	5,473,344
2023-06-02	61.920	64.550	61.010	63.190	45.136	7,375,900
2023-06-01	60.600	62.850	60.200	61.290	43.779	7,092,397
2023-05-31	60.880	62.690	60.040	60.930	43.521	8,612,205
2023-05-30	56.900	59.500	55.800	59.340	42.386	4,532,052
2023-05-29	56.660	58.500	56.380	57.710	41.221	3,560,263
2023-05-26	53.580	57.280	52.950	57.000	40.714	4,005,381
2023-05-25	53.430	54.960	51.900	53.580	38.271	2,619,856
2023-05-24	53.540	54.320	52.840	53.650	38.321	3,042,524
2023-05-23	54.730	55.500	53.600	54.050	38.607	1,993,628
2023-05-22	54.880	55.440	54.000	55.040	39.314	2,571,738
2023-05-19	56.900	57.380	54.670	54.890	39.207	3,899,043
2023-05-18	55.000	57.780	54.300	57.000	40.714	4,673,872
2023-05-17	53.680	55.200	53.120	55.000	39.286	4,450,280
2023-05-16	54.920	55.170	51.510	52.780	37.700	6,685,422
2023-05-15	60.600	61.800	53.170	55.170	39.407	8,760,684
2023-05-12	56.050	61.800	55.700	59.310	42.364	10,736,499
2023-05-11	56.180	58.040	54.640	55.920	39.943	4,665,593
2023-05-10	54.090	57.130	54.010	55.360	39.543	3,698,661
2023-05-09	54.720	56.960	54.660	54.710	39.079	3,531,325
2023-05-08	56.030	56.450	53.990	55.490	39.636	4,091,252

← NewerPage 14 of 21 · 1,212 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.