Hangzhou Arcvideo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 58.800 | 60.230 | 56.760 | 58.350 | 41.381 | 4,010,517 |
| 2021-11-08 | 57.030 | 62.980 | 56.020 | 58.920 | 41.785 | 9,745,558 |
| 2021-11-05 | 51.500 | 60.620 | 51.500 | 57.010 | 40.431 | 11,119,823 |
| 2021-11-04 | 49.000 | 52.900 | 49.000 | 50.520 | 35.828 | 4,099,020 |
| 2021-11-03 | 46.900 | 49.240 | 46.880 | 48.440 | 34.353 | 2,939,615 |
| 2021-11-02 | 50.640 | 50.950 | 46.510 | 46.920 | 33.275 | 4,644,350 |
| 2021-11-01 | 51.220 | 52.160 | 49.550 | 49.880 | 35.374 | 3,487,017 |
| 2021-10-29 | 49.980 | 53.240 | 47.510 | 51.240 | 36.339 | 6,550,408 |
| 2021-10-28 | 59.010 | 59.410 | 56.180 | 56.400 | 39.998 | 2,180,938 |
| 2021-10-27 | 60.450 | 60.450 | 58.400 | 59.430 | 42.147 | 1,128,642 |
| 2021-10-26 | 62.640 | 63.500 | 60.100 | 60.420 | 42.849 | 1,267,541 |
| 2021-10-25 | 63.470 | 63.470 | 61.000 | 62.440 | 44.282 | 1,232,939 |
| 2021-10-22 | 61.970 | 65.330 | 61.400 | 63.110 | 44.757 | 1,145,153 |
| 2021-10-21 | 64.130 | 64.500 | 61.400 | 61.980 | 43.956 | 825,077 |
| 2021-10-20 | 64.750 | 66.000 | 63.150 | 63.500 | 45.034 | 1,192,903 |
| 2021-10-19 | 63.880 | 63.880 | 62.080 | 63.080 | 44.736 | 1,062,226 |
| 2021-10-18 | 63.570 | 64.870 | 62.610 | 62.840 | 44.565 | 847,628 |
| 2021-10-15 | 68.000 | 68.000 | 63.800 | 63.940 | 45.346 | 2,022,781 |
| 2021-10-14 | 63.000 | 67.420 | 63.000 | 66.860 | 47.416 | 1,584,087 |
← NewerPage 21 of 21 · 1,219 trading days
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.