Hangzhou Arcvideo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	65.430	66.110	64.460	65.170	46.218	1,131,590
2022-02-08	66.550	67.540	63.100	65.350	46.346	1,577,300
2022-02-07	70.550	70.930	65.600	66.700	47.303	1,451,879
2022-01-28	67.280	70.410	66.490	67.900	48.154	1,636,794
2022-01-27	70.360	70.740	67.000	67.130	47.608	1,583,513
2022-01-26	71.000	72.320	68.600	70.100	49.714	2,632,046
2022-01-25	75.000	75.890	70.750	70.950	50.317	2,681,470
2022-01-24	75.110	76.430	72.010	74.740	53.005	3,191,643
2022-01-21	85.380	87.200	75.110	76.000	53.898	4,205,161
2022-01-20	83.650	89.990	82.800	85.380	60.551	2,800,365
2022-01-19	83.030	87.030	82.540	84.510	59.934	1,915,795
2022-01-18	88.660	89.840	82.670	84.120	59.657	4,259,245
2022-01-17	83.000	93.000	82.000	92.320	65.472	4,249,700
2022-01-14	81.050	84.220	80.250	81.400	57.728	1,958,846
2022-01-13	82.790	83.660	79.770	82.350	58.402	2,594,685
2022-01-12	82.550	84.100	80.720	81.980	58.139	2,863,025
2022-01-11	86.900	87.010	82.880	83.410	59.154	3,170,997
2022-01-10	87.670	91.990	86.020	86.900	61.629	3,291,787
2022-01-07	90.090	92.710	85.170	85.170	60.402	4,003,923
2022-01-06	89.000	91.000	85.660	88.990	63.111	4,016,150
2022-01-05	93.000	98.600	88.960	89.550	63.508	8,231,927
2022-01-04	79.900	92.180	79.710	89.650	63.579	9,213,831
2021-12-31	72.300	79.850	71.350	76.820	54.480	4,486,451
2021-12-30	71.420	75.490	70.660	71.490	50.700	2,589,686
2021-12-29	72.100	72.690	70.300	70.660	50.111	1,081,504
2021-12-28	73.750	75.100	71.600	71.800	50.920	1,495,978
2021-12-27	73.900	75.380	70.380	73.100	51.842	2,684,946
2021-12-24	69.990	79.840	69.990	73.690	52.260	4,946,331
2021-12-23	70.190	71.000	68.370	69.890	49.565	2,007,917
2021-12-22	68.320	71.850	67.840	70.440	49.955	2,226,245
2021-12-21	68.800	69.750	66.420	67.900	48.154	1,640,262
2021-12-20	69.570	69.980	67.560	68.140	48.324	1,702,041
2021-12-17	73.170	73.490	70.710	71.000	50.353	2,294,695
2021-12-16	77.350	78.500	73.650	73.810	52.345	3,243,735
2021-12-15	76.820	77.410	74.050	77.190	54.742	3,130,374
2021-12-14	70.620	79.450	70.620	75.560	53.586	5,986,687
2021-12-13	72.070	74.820	70.530	71.700	50.849	3,354,636
2021-12-10	70.500	73.100	68.900	71.700	50.849	3,916,813
2021-12-09	71.500	72.700	69.800	71.000	50.353	3,628,941
2021-12-08	61.580	72.350	60.340	71.560	50.750	6,570,496
2021-12-07	63.700	64.380	60.300	61.310	43.480	2,684,451
2021-12-06	66.780	67.160	63.800	64.000	45.388	3,605,922
2021-12-03	67.920	69.670	66.710	66.980	47.502	2,072,716
2021-12-02	68.470	69.440	67.120	67.250	47.693	1,987,389
2021-12-01	67.050	71.030	66.700	68.800	48.792	3,490,099
2021-11-30	70.940	71.000	66.000	66.770	47.353	4,021,836
2021-11-29	68.800	71.370	68.500	69.380	49.204	2,520,133
2021-11-26	72.960	72.980	67.670	69.960	49.615	3,413,111
2021-11-25	75.920	76.400	71.510	72.630	51.508	4,663,379
2021-11-24	71.700	78.050	69.410	74.740	53.005	6,997,692
2021-11-23	65.040	74.200	65.010	71.940	51.019	7,296,224
2021-11-22	63.860	67.020	61.000	65.400	46.381	3,843,257
2021-11-19	66.790	69.600	63.300	65.400	46.381	5,318,553
2021-11-18	69.360	70.000	65.000	65.900	46.736	5,797,976
2021-11-17	61.350	65.470	60.910	64.820	45.970	3,687,534
2021-11-16	63.880	63.880	60.880	61.720	43.771	2,996,882
2021-11-15	60.520	64.790	60.300	63.540	45.062	3,425,480
2021-11-12	60.950	62.650	60.290	61.000	43.261	3,276,095
2021-11-11	59.000	63.210	58.280	61.520	43.629	4,928,978
2021-11-10	59.500	63.210	58.430	59.000	41.842	6,063,321

← NewerPage 20 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.