Hangzhou Arcvideo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	40.700	41.100	39.600	40.830	29.164	2,120,172
2022-11-03	41.350	41.860	39.690	40.520	28.943	3,307,127
2022-11-02	45.900	46.000	41.020	41.990	29.993	5,955,167
2022-11-01	40.970	41.000	39.440	40.810	29.150	1,151,103
2022-10-31	37.830	41.400	37.000	40.050	28.607	2,549,216
2022-10-28	39.900	40.580	36.950	37.250	26.607	2,996,263
2022-10-27	39.850	40.800	39.000	39.390	28.136	1,191,099
2022-10-26	37.410	39.880	37.410	39.520	28.229	1,839,140
2022-10-25	38.470	38.530	36.420	37.410	26.721	1,240,285
2022-10-24	40.000	40.690	38.260	38.260	27.329	1,428,232
2022-10-21	41.000	41.000	38.800	39.790	28.421	1,657,110
2022-10-20	40.800	41.800	39.530	40.700	29.071	1,848,309
2022-10-19	37.010	41.500	37.010	40.730	29.093	1,981,511
2022-10-18	38.380	38.850	37.290	37.770	26.979	1,173,582
2022-10-17	37.740	38.620	37.120	38.380	27.414	866,699
2022-10-14	36.220	37.890	36.220	37.810	27.007	1,010,276
2022-10-13	35.030	36.650	35.030	35.980	25.700	972,273
2022-10-12	35.000	35.690	34.010	35.500	25.357	1,053,351
2022-10-11	34.760	35.340	34.420	34.600	24.714	559,224
2022-10-10	37.000	37.370	34.490	34.760	24.829	1,457,290
2022-09-30	37.400	38.110	37.000	37.000	26.429	831,481
2022-09-29	39.810	39.950	37.060	37.280	26.629	1,432,286
2022-09-28	41.950	41.950	39.100	39.380	28.129	1,071,438
2022-09-27	40.730	41.990	39.700	41.460	29.614	1,081,749
2022-09-26	42.000	42.620	40.050	40.480	28.914	1,392,421
2022-09-23	42.780	43.660	41.400	42.690	30.493	1,741,728
2022-09-22	40.700	43.060	40.210	42.040	30.029	1,200,190
2022-09-21	41.670	41.810	39.480	40.940	29.243	1,013,098
2022-09-20	39.430	41.980	39.430	41.310	29.507	1,649,333
2022-09-19	42.290	42.500	39.230	39.830	28.450	2,236,866
2022-09-16	42.130	44.120	41.670	42.030	30.021	2,366,575
2022-09-15	40.000	42.450	39.950	42.170	30.121	3,416,579
2022-09-14	40.010	40.100	39.050	39.950	28.536	896,217
2022-09-13	40.100	40.460	39.700	40.010	28.579	925,422
2022-09-09	40.270	40.660	39.510	39.700	28.357	1,193,225
2022-09-08	40.330	41.220	39.930	40.270	28.764	1,090,615
2022-09-07	39.890	41.410	39.600	40.270	28.764	1,402,906
2022-09-06	41.550	41.930	39.570	40.000	28.571	2,198,110
2022-09-05	42.530	42.900	40.880	41.550	29.679	1,341,870
2022-09-02	40.800	42.390	40.760	41.630	29.736	1,090,017
2022-09-01	42.400	43.200	40.690	40.830	29.164	1,041,490
2022-08-31	44.300	44.460	41.930	42.140	30.100	1,242,784
2022-08-30	45.560	45.890	43.980	44.280	31.629	855,363
2022-08-29	44.220	46.160	43.330	45.050	32.179	1,486,751
2022-08-26	46.100	47.690	44.500	44.680	31.914	2,454,573
2022-08-25	46.880	49.390	46.300	46.460	33.186	3,009,722
2022-08-24	50.070	50.800	46.960	47.830	34.164	3,647,998
2022-08-23	50.020	51.530	49.490	50.000	35.714	1,911,429
2022-08-22	50.670	52.290	49.390	50.490	36.064	2,579,666
2022-08-19	51.420	51.820	50.000	51.050	36.464	2,273,384
2022-08-18	51.100	52.450	49.260	50.990	36.421	3,856,815
2022-08-17	49.940	52.660	48.190	51.100	36.500	5,232,418
2022-08-16	44.760	52.000	44.760	49.000	35.000	5,175,195
2022-08-15	44.850	46.500	43.630	45.380	32.414	1,825,836
2022-08-12	46.360	46.600	44.690	45.130	32.236	1,821,944
2022-08-11	45.830	47.500	45.050	46.490	33.207	3,108,359
2022-08-10	43.350	46.280	42.330	45.890	32.779	4,166,957
2022-08-09	42.940	43.200	42.090	42.830	30.593	1,597,702
2022-08-08	43.270	43.500	41.410	43.100	30.786	2,738,593
2022-08-05	42.570	43.540	42.000	43.540	31.100	2,218,771

← NewerPage 17 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.