Hangzhou Arcvideo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	32.430	33.690	32.200	32.220	22.850	1,402,878
2022-05-10	31.650	32.650	30.800	32.390	22.971	1,086,796
2022-05-09	31.850	32.470	31.500	31.810	22.559	1,026,348
2022-05-06	30.690	32.970	30.390	31.910	22.630	1,623,445
2022-05-05	31.330	31.950	30.550	31.360	22.240	1,043,578
2022-04-29	30.420	31.680	30.030	31.150	22.091	1,385,344
2022-04-28	31.200	31.570	29.590	29.920	21.219	1,612,605
2022-04-27	29.940	31.690	29.300	31.260	22.169	1,810,006
2022-04-26	30.510	33.490	29.910	30.130	21.368	2,259,602
2022-04-25	36.110	36.500	32.170	32.680	23.176	2,140,867
2022-04-22	37.800	38.530	36.770	36.800	26.098	1,267,053
2022-04-21	38.680	39.640	37.700	37.810	26.814	1,260,065
2022-04-20	40.480	41.470	38.910	39.300	27.871	1,667,185
2022-04-19	40.330	41.800	40.000	40.310	28.588	1,198,859
2022-04-18	39.080	41.130	39.010	40.840	28.963	1,167,672
2022-04-15	41.000	41.120	39.520	40.290	28.573	1,364,015
2022-04-14	41.750	41.930	40.900	41.200	29.219	1,054,286
2022-04-13	43.510	43.510	41.400	41.500	29.431	1,329,048
2022-04-12	41.820	43.740	41.250	43.510	30.857	1,293,723
2022-04-11	44.110	44.110	41.330	41.450	29.396	1,600,247
2022-04-08	45.970	46.280	43.850	44.000	31.204	1,507,464
2022-04-07	47.890	48.300	45.970	45.970	32.601	1,337,497
2022-04-06	46.690	50.450	46.690	47.720	33.843	2,547,300
2022-04-01	45.890	47.230	45.080	46.690	33.112	1,442,452
2022-03-31	47.490	47.630	45.970	46.100	32.694	1,434,935
2022-03-30	46.360	48.100	45.070	47.600	33.757	2,077,143
2022-03-29	48.380	48.890	45.600	46.380	32.892	2,134,382
2022-03-28	47.040	48.690	46.100	47.630	33.779	2,242,017
2022-03-25	46.720	48.280	46.490	46.980	33.318	1,448,895
2022-03-24	46.900	47.140	45.450	46.350	32.871	1,597,965
2022-03-23	46.800	47.960	46.020	47.680	33.814	1,587,079
2022-03-22	46.670	47.530	45.720	46.800	33.190	1,715,597
2022-03-21	45.780	47.180	45.060	46.950	33.296	1,711,362
2022-03-18	46.800	46.870	45.120	45.670	32.389	1,635,355
2022-03-17	45.910	47.760	45.910	47.220	33.488	1,846,859
2022-03-16	44.240	45.640	42.770	45.490	32.261	1,882,315
2022-03-15	46.240	46.300	43.600	43.600	30.921	1,837,008
2022-03-14	46.000	47.150	45.560	46.330	32.857	1,563,412
2022-03-11	45.700	47.460	44.980	47.180	33.460	1,561,952
2022-03-10	47.990	48.520	46.110	46.430	32.928	1,966,245
2022-03-09	48.390	48.400	44.650	46.450	32.942	2,354,098
2022-03-08	48.510	49.200	47.110	47.740	33.857	2,526,024
2022-03-07	49.720	49.720	47.790	48.400	34.325	2,237,981
2022-03-04	50.320	51.300	49.440	49.690	35.240	3,052,067
2022-03-03	52.180	52.470	49.900	50.240	35.630	2,846,421
2022-03-02	52.970	52.970	51.180	51.990	36.871	2,010,236
2022-03-01	51.710	53.670	51.300	53.050	37.623	3,720,339
2022-02-28	50.000	53.620	49.500	51.030	36.190	7,066,305
2022-02-25	54.570	55.640	53.900	53.920	38.240	1,440,101
2022-02-24	57.110	57.480	52.730	54.300	38.509	3,159,163
2022-02-23	56.340	58.110	55.600	57.670	40.899	1,599,857
2022-02-22	57.170	57.300	55.000	56.220	39.871	2,583,057
2022-02-21	55.930	57.580	55.790	57.530	40.800	1,634,407
2022-02-18	56.530	57.380	55.300	56.100	39.786	2,056,423
2022-02-17	57.590	57.840	56.240	56.570	40.119	1,588,392
2022-02-16	58.180	58.880	56.680	58.000	41.133	2,260,409
2022-02-15	57.480	59.000	56.770	57.100	40.495	1,540,886
2022-02-14	58.170	59.010	56.350	56.750	40.247	1,684,930
2022-02-11	62.030	62.890	58.350	58.500	41.488	2,714,349
2022-02-10	65.200	65.490	61.120	61.980	43.956	2,117,717

← NewerPage 19 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.