Hangzhou Arcvideo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	45.830	48.180	45.010	46.540	33.243	6,924,338
2023-02-03	42.940	47.000	42.480	46.210	33.007	5,790,332
2023-02-02	44.140	45.500	42.810	42.940	30.671	4,017,916
2023-02-01	40.340	44.980	40.010	44.450	31.750	5,327,877
2023-01-31	39.980	39.990	38.800	39.020	27.871	1,855,158
2023-01-30	39.530	40.580	39.360	40.240	28.743	2,076,726
2023-01-20	38.700	39.600	38.360	38.580	27.557	1,525,925
2023-01-19	37.580	38.610	37.300	38.510	27.507	1,274,091
2023-01-18	36.860	37.740	36.710	37.490	26.779	584,169
2023-01-17	37.180	37.710	36.810	36.990	26.421	677,605
2023-01-16	35.990	37.490	35.990	37.050	26.464	1,132,315
2023-01-13	36.470	36.470	35.600	36.000	25.714	516,303
2023-01-12	35.960	36.640	35.600	36.180	25.843	714,238
2023-01-11	37.300	37.390	35.860	35.960	25.686	1,109,969
2023-01-10	37.200	37.900	37.000	37.230	26.593	898,249
2023-01-09	37.700	38.650	37.300	37.550	26.821	997,082
2023-01-06	38.130	38.470	37.530	37.650	26.893	955,320
2023-01-05	38.910	38.910	37.850	38.130	27.236	1,055,446
2023-01-04	38.800	38.880	38.010	38.480	27.486	848,267
2023-01-03	37.340	38.610	37.280	38.450	27.464	893,565
2022-12-30	37.500	38.360	37.450	37.660	26.900	720,147
2022-12-29	36.200	37.800	36.090	37.550	26.821	1,356,831
2022-12-28	37.140	37.600	36.480	36.490	26.064	902,847
2022-12-27	37.210	37.670	36.350	37.390	26.707	1,000,862
2022-12-26	36.390	37.190	35.840	36.960	26.400	968,503
2022-12-23	34.860	36.880	34.860	35.950	25.679	996,198
2022-12-22	34.510	35.720	34.210	35.050	25.036	1,166,811
2022-12-21	36.410	36.410	34.500	34.510	24.650	1,366,628
2022-12-20	36.800	37.250	36.040	36.170	25.836	687,523
2022-12-19	37.490	37.850	37.000	37.000	26.429	744,534
2022-12-16	39.040	39.050	37.720	37.870	27.050	918,534
2022-12-15	37.810	39.350	37.810	39.180	27.986	1,381,051
2022-12-14	37.300	38.210	36.830	37.800	27.000	1,263,928
2022-12-13	37.860	38.050	36.920	36.930	26.379	934,540
2022-12-12	37.030	38.060	37.020	37.740	26.957	1,005,215
2022-12-09	37.250	37.460	36.840	37.200	26.571	856,510
2022-12-08	37.460	37.680	37.000	37.290	26.636	895,529
2022-12-07	37.880	38.190	37.000	37.270	26.621	1,714,178
2022-12-06	37.500	38.590	37.500	37.870	27.050	1,416,608
2022-12-05	38.180	38.350	37.210	37.840	27.029	1,311,160
2022-12-02	37.260	38.570	37.240	37.710	26.936	1,398,829
2022-12-01	37.050	37.790	36.900	37.260	26.614	1,301,732
2022-11-30	37.710	37.780	36.510	36.680	26.200	1,473,425
2022-11-29	37.050	38.100	37.050	37.690	26.921	1,209,163
2022-11-28	37.340	38.200	37.030	37.370	26.693	1,311,784
2022-11-25	39.520	40.350	37.880	37.880	27.057	1,773,336
2022-11-24	40.290	41.330	39.630	39.900	28.500	1,350,700
2022-11-23	41.820	42.330	39.940	40.800	29.143	2,297,902
2022-11-22	44.030	44.270	41.920	42.020	30.014	1,888,583
2022-11-21	42.700	44.310	41.840	43.800	31.286	2,247,040
2022-11-18	43.850	45.300	43.140	43.140	30.814	2,715,480
2022-11-17	45.050	45.160	43.130	43.950	31.393	3,521,453
2022-11-16	46.080	46.480	44.100	44.100	31.500	2,727,127
2022-11-15	44.350	45.580	44.010	45.500	32.500	2,687,592
2022-11-14	43.250	44.530	42.780	44.530	31.807	3,020,383
2022-11-11	43.690	45.200	42.720	42.840	30.600	3,995,196
2022-11-10	41.350	45.950	41.330	42.630	30.450	3,058,032
2022-11-09	41.970	43.000	41.500	42.000	30.000	1,872,185
2022-11-08	42.070	42.800	40.700	42.580	30.414	3,005,322
2022-11-07	40.900	44.350	40.180	42.430	30.307	3,834,338

← NewerPage 16 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.