Hangzhou Arcvideo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	42.270	43.400	41.930	42.570	30.407	1,985,909
2022-08-03	43.440	44.800	41.730	42.120	30.086	4,462,662
2022-08-02	44.660	45.410	43.130	43.240	30.886	3,629,892
2022-08-01	43.730	47.000	42.400	45.200	32.286	7,069,900
2022-07-29	41.160	44.500	40.070	43.320	30.943	7,257,052
2022-07-28	37.540	41.700	37.540	40.650	29.036	6,266,825
2022-07-27	37.410	38.300	36.600	37.260	26.614	2,669,114
2022-07-26	34.110	37.450	34.110	37.400	26.714	4,106,543
2022-07-25	34.670	35.030	34.020	34.160	24.400	865,079
2022-07-22	35.590	36.080	34.300	34.660	24.757	975,014
2022-07-21	35.510	36.220	35.030	35.600	25.429	1,080,622
2022-07-20	36.000	36.100	35.250	35.550	25.393	1,206,921
2022-07-19	34.470	35.790	34.000	35.750	25.536	1,929,264
2022-07-18	32.910	34.530	32.910	34.380	24.557	1,076,987
2022-07-15	34.760	34.800	33.570	33.570	23.979	947,142
2022-07-14	33.740	34.760	33.530	34.500	24.643	945,617
2022-07-13	33.400	34.130	33.400	33.700	24.071	943,520
2022-07-12	34.860	35.210	33.420	33.520	23.943	1,748,772
2022-07-11	36.700	36.720	34.820	35.210	25.150	1,890,957
2022-07-08	36.230	37.790	36.030	36.850	26.321	1,341,818
2022-07-07	36.500	36.850	35.840	36.040	25.743	1,022,644
2022-07-06	36.950	37.400	36.150	36.570	26.121	982,049
2022-07-05	37.800	38.170	36.330	36.570	26.121	1,197,142
2022-07-04	38.330	38.330	37.050	37.830	27.021	1,170,013
2022-07-01	39.400	39.800	37.700	38.020	27.157	2,302,704
2022-06-30	39.300	40.450	39.100	39.450	28.179	2,151,718
2022-06-29	39.330	40.500	38.700	39.340	28.100	2,412,715
2022-06-28	39.390	39.780	38.370	39.760	28.400	1,846,108
2022-06-27	39.910	40.500	39.160	39.300	28.071	2,558,516
2022-06-24	40.500	40.650	39.000	39.520	28.229	3,625,602
2022-06-23	39.850	41.700	38.500	40.500	28.929	5,251,775
2022-06-22	39.800	43.780	39.190	39.190	27.993	6,514,275
2022-06-21	37.200	38.300	36.850	37.380	26.700	1,678,763
2022-06-20	37.500	38.020	36.900	37.510	26.793	1,438,635
2022-06-17	38.350	38.800	36.750	37.390	26.707	2,333,990
2022-06-16	36.290	38.760	35.850	38.600	27.571	3,020,504
2022-06-15	36.010	36.840	35.730	36.080	25.771	1,756,248
2022-06-14	35.900	35.980	34.980	35.670	25.479	1,624,620
2022-06-13	35.580	37.300	34.970	36.590	26.136	2,162,960
2022-06-10	35.090	36.030	35.010	35.180	25.129	2,160,384
2022-06-09	38.180	38.330	34.900	35.150	24.928	3,295,931
2022-06-08	38.790	39.660	37.220	38.020	26.963	2,647,618
2022-06-07	40.500	40.850	38.880	39.320	27.885	2,869,665
2022-06-06	38.720	40.770	38.500	40.050	28.403	4,719,153
2022-06-02	36.010	38.750	35.500	38.720	27.460	4,067,207
2022-06-01	34.700	36.370	33.750	36.010	25.538	4,258,647
2022-05-31	31.490	35.800	30.380	34.730	24.630	4,193,133
2022-05-30	31.560	31.880	30.790	31.180	22.113	1,084,659
2022-05-27	32.010	32.430	31.030	31.390	22.261	1,227,951
2022-05-26	31.960	32.280	30.690	32.030	22.715	1,118,931
2022-05-25	31.700	32.000	31.200	31.800	22.552	961,318
2022-05-24	33.830	34.010	31.500	31.500	22.340	1,283,874
2022-05-23	33.350	34.070	33.300	33.850	24.006	1,137,385
2022-05-20	32.660	33.600	32.210	33.190	23.538	1,043,303
2022-05-19	32.010	32.660	32.000	32.320	22.921	892,018
2022-05-18	32.620	33.230	32.300	32.410	22.985	979,930
2022-05-17	32.900	33.300	32.020	32.380	22.964	1,133,900
2022-05-16	33.180	33.520	32.550	32.650	23.155	1,083,259
2022-05-13	32.850	34.220	32.550	32.830	23.283	1,242,411
2022-05-12	32.000	33.820	32.000	33.020	23.417	1,328,390

← NewerPage 18 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.