Hangzhou Arcvideo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	53.990	57.210	53.650	56.030	40.021	5,325,894
2023-05-04	56.080	56.760	52.680	54.020	38.586	3,260,594
2023-04-28	55.230	57.650	54.580	56.470	40.336	4,125,070
2023-04-27	55.870	57.600	54.800	55.230	39.450	3,422,564
2023-04-26	58.500	59.190	55.710	56.720	40.514	4,483,242
2023-04-25	61.900	61.900	57.000	57.890	41.350	7,443,857
2023-04-24	62.040	62.960	61.020	61.470	43.907	3,667,409
2023-04-21	67.000	67.500	61.000	61.010	43.579	6,534,941
2023-04-20	64.900	67.560	64.480	66.720	47.657	5,735,661
2023-04-19	65.650	67.070	64.480	65.000	46.429	3,941,919
2023-04-18	65.500	66.990	63.910	65.680	46.914	4,202,571
2023-04-17	66.000	67.630	64.600	65.680	46.914	5,164,093
2023-04-14	69.620	70.180	66.000	66.790	47.707	6,317,850
2023-04-13	69.580	73.300	68.500	69.500	49.643	7,006,613
2023-04-12	67.830	70.900	67.200	70.710	50.507	6,694,252
2023-04-11	69.140	70.770	66.140	67.730	48.379	7,645,792
2023-04-10	77.800	80.600	68.870	69.810	49.864	12,540,486
2023-04-07	73.810	75.290	72.000	73.800	52.714	7,240,839
2023-04-06	76.510	78.740	72.230	72.990	52.136	11,571,757
2023-04-04	87.500	88.880	77.500	81.500	58.214	13,316,984
2023-04-03	86.080	90.280	81.500	90.020	64.300	10,893,187
2023-03-31	82.440	89.280	79.000	86.800	62.000	8,033,557
2023-03-30	85.530	85.600	78.980	81.540	58.243	8,170,219
2023-03-29	86.700	89.090	83.580	85.500	61.071	8,337,345
2023-03-28	89.000	97.980	82.330	84.690	60.493	10,749,781
2023-03-27	83.990	94.980	80.550	93.000	66.429	10,334,177
2023-03-24	79.360	88.880	78.600	83.960	59.971	10,341,944
2023-03-23	75.960	85.990	75.000	80.540	57.529	10,768,221
2023-03-22	70.660	76.860	67.480	76.390	54.564	9,912,029
2023-03-21	65.990	74.000	65.990	72.160	51.543	8,188,598
2023-03-20	74.740	74.740	68.000	68.370	48.836	9,973,468
2023-03-17	68.020	78.760	68.000	73.450	52.464	12,541,709
2023-03-16	63.200	72.500	61.000	70.000	50.000	14,040,496
2023-03-15	69.500	69.500	61.550	62.980	44.986	10,676,379
2023-03-14	70.770	73.130	67.020	68.040	48.600	9,445,685
2023-03-13	72.240	74.480	67.220	72.500	51.786	13,242,819
2023-03-10	66.000	75.190	64.480	71.500	51.071	17,981,056
2023-03-09	62.170	64.500	60.600	62.960	44.971	9,974,879
2023-03-08	63.000	65.400	60.260	64.200	45.857	13,730,687
2023-03-07	73.480	74.660	63.100	63.440	45.314	17,037,923
2023-03-06	71.440	76.000	70.210	72.680	51.914	14,226,504
2023-03-03	75.000	75.970	68.090	70.500	50.357	15,102,243
2023-03-02	72.000	79.000	70.480	78.000	55.714	16,660,887
2023-03-01	57.000	65.940	56.080	65.940	47.100	9,750,477
2023-02-28	51.740	54.950	51.250	54.950	39.250	5,478,951
2023-02-27	51.630	53.000	50.670	52.820	37.729	5,700,944
2023-02-24	47.120	54.550	46.930	51.980	37.129	8,371,127
2023-02-23	44.970	47.100	44.520	46.660	33.329	9,097,884
2023-02-22	42.900	43.690	42.140	43.300	30.929	1,839,016
2023-02-21	43.740	44.080	42.420	42.850	30.607	2,508,507
2023-02-20	43.000	43.970	42.700	43.750	31.250	2,531,736
2023-02-17	45.000	45.680	43.160	43.300	30.929	4,544,755
2023-02-16	47.280	48.280	45.150	45.270	32.336	4,565,391
2023-02-15	45.270	46.810	45.230	46.150	32.964	2,632,217
2023-02-14	46.650	47.170	45.130	45.680	32.629	2,405,785
2023-02-13	46.500	47.460	45.390	46.450	33.179	4,632,191
2023-02-10	47.680	49.770	46.480	47.020	33.586	4,253,307
2023-02-09	46.990	48.400	45.680	47.860	34.186	3,445,404
2023-02-08	48.890	48.890	46.000	47.360	33.829	5,067,440
2023-02-07	44.830	50.360	44.830	48.890	34.921	7,219,023

← NewerPage 15 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.