Hangzhou Arcvideo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	32.130	32.800	31.300	31.500	31.500	1,772,472
2026-07-21	31.060	32.500	29.100	32.430	32.430	2,723,598
2026-07-20	33.260	34.200	30.770	31.290	31.290	2,719,941
2026-07-17	35.920	36.650	32.800	33.000	33.000	3,213,792
2026-07-16	37.040	38.140	35.650	36.590	36.590	3,385,518
2026-07-15	37.570	38.590	37.000	37.660	37.660	2,161,866
2026-07-14	38.080	38.080	35.880	37.570	37.570	2,413,429
2026-07-13	40.120	41.460	37.510	37.550	37.550	3,287,430
2026-07-10	39.800	42.910	39.500	41.160	41.160	4,500,117
2026-07-09	39.140	40.550	38.440	40.200	40.200	3,926,433
2026-07-08	41.080	41.550	39.010	39.100	39.100	3,679,177
2026-07-07	42.000	42.910	40.880	40.880	40.880	5,775,377
2026-07-06	36.310	43.560	36.310	43.560	43.560	8,116,903
2026-07-03	36.100	37.200	35.900	36.300	36.300	1,892,145
2026-07-02	36.820	37.500	35.980	36.300	36.300	2,305,255
2026-07-01	37.800	37.800	36.340	36.510	36.510	2,327,423
2026-06-30	34.340	38.000	34.340	37.320	37.320	3,050,928
2026-06-29	35.210	36.890	35.090	35.460	35.460	2,579,233
2026-06-26	39.200	39.430	35.930	35.930	35.930	3,608,599
2026-06-25	41.040	41.480	39.090	39.180	39.180	2,715,734
2026-06-24	41.990	41.990	40.500	41.400	41.400	2,035,810
2026-06-23	43.500	43.550	41.770	41.990	41.990	2,329,187
2026-06-22	43.220	44.900	41.910	43.950	43.950	3,417,953
2026-06-18	41.200	44.380	40.410	44.000	44.000	4,187,382
2026-06-17	42.800	42.800	41.280	41.750	41.750	2,419,574
2026-06-16	42.730	43.130	41.620	42.990	42.990	2,112,480
2026-06-15	42.980	43.410	41.880	42.420	42.420	2,311,122
2026-06-12	41.880	44.970	41.530	42.150	42.150	2,982,277
2026-06-11	41.880	42.710	40.250	40.850	40.850	2,361,778
2026-06-10	44.430	45.580	42.000	42.600	42.600	2,793,318
2026-06-09	42.580	45.900	41.310	45.140	45.140	4,358,140
2026-06-08	40.010	43.780	39.960	42.350	42.350	3,122,755
2026-06-05	42.000	43.100	40.910	42.100	42.100	2,670,486
2026-06-04	41.800	42.580	40.610	41.890	41.890	2,370,548
2026-06-03	43.570	44.380	41.760	42.300	42.300	2,831,992
2026-06-02	45.000	46.360	42.780	43.700	43.700	3,438,608
2026-06-01	41.000	47.370	41.000	44.800	44.800	4,975,316
2026-05-29	44.500	44.880	41.000	41.240	41.240	2,877,574
2026-05-28	42.800	44.490	41.510	44.030	44.030	3,025,442
2026-05-27	45.760	45.760	42.600	42.940	42.940	2,906,427
2026-05-26	46.350	46.400	43.880	45.090	45.090	3,728,685
2026-05-25	47.000	47.950	45.800	46.650	46.650	3,289,495
2026-05-22	46.220	47.100	45.110	46.860	46.860	3,829,102
2026-05-21	48.250	49.580	46.000	46.340	46.340	5,454,672
2026-05-20	49.950	51.590	48.690	49.250	49.250	6,244,320
2026-05-19	46.900	53.000	46.600	49.880	49.880	8,816,627
2026-05-18	44.790	47.180	44.260	46.510	46.510	4,847,316
2026-05-15	42.800	44.680	42.520	43.430	43.430	2,715,179
2026-05-14	45.300	45.990	42.940	42.940	42.940	2,821,742
2026-05-13	44.380	45.480	43.880	45.000	45.000	1,924,040
2026-05-12	45.500	45.520	44.230	44.380	44.380	1,816,877
2026-05-11	45.150	46.000	44.280	45.550	45.550	2,679,638
2026-05-08	45.650	45.670	44.800	44.890	44.890	2,256,553
2026-05-07	44.300	45.570	43.150	45.450	45.450	3,391,611
2026-05-06	42.880	44.180	42.880	43.420	43.420	2,306,995
2026-04-30	41.380	42.280	40.830	42.130	42.130	1,897,868
2026-04-29	40.650	41.580	40.020	41.210	41.210	2,004,461
2026-04-28	41.720	41.720	39.900	40.150	40.150	1,856,393
2026-04-27	40.710	41.950	40.010	41.740	41.740	1,807,390
2026-04-24	41.000	41.350	39.730	40.900	40.900	1,988,430

← NewerPage 2 of 21 · 1,218 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.