Hangzhou Arcvideo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	42.460	42.600	40.700	41.050	41.050	2,220,404
2026-04-22	41.800	42.410	40.300	42.350	42.350	3,789,630
2026-04-21	44.050	44.050	42.420	42.880	42.880	1,872,652
2026-04-20	43.300	44.620	43.300	44.110	44.110	1,811,487
2026-04-17	43.880	44.250	43.400	43.580	43.580	1,587,146
2026-04-16	42.750	44.100	42.750	43.880	43.880	2,021,781
2026-04-15	44.130	44.200	42.510	42.650	42.650	1,771,290
2026-04-14	42.880	43.560	42.750	43.540	43.540	1,860,601
2026-04-13	41.800	42.740	41.530	42.250	42.250	1,284,319
2026-04-10	42.470	42.980	42.130	42.270	42.270	1,904,912
2026-04-09	42.500	43.000	41.920	42.030	42.030	2,793,783
2026-04-08	41.500	44.070	40.780	44.010	44.010	3,890,770
2026-04-07	39.410	40.100	39.210	39.250	39.250	1,020,476
2026-04-03	40.010	40.350	39.140	39.200	39.200	1,298,558
2026-04-02	41.490	41.530	39.500	39.930	39.930	1,866,611
2026-04-01	41.510	41.980	41.370	41.800	41.800	1,637,317
2026-03-31	41.400	42.060	40.600	40.680	40.680	1,554,033
2026-03-30	41.180	41.710	40.630	41.430	41.430	1,829,218
2026-03-27	40.850	42.220	40.850	42.030	42.030	1,299,836
2026-03-26	42.830	42.980	41.300	41.660	41.660	1,418,467
2026-03-25	42.530	43.300	42.010	42.830	42.830	1,982,998
2026-03-24	41.850	42.050	40.380	41.700	41.700	1,988,988
2026-03-23	42.940	43.010	40.040	40.190	40.190	2,925,781
2026-03-20	45.900	46.290	43.500	43.700	43.700	2,248,903
2026-03-19	45.670	46.440	45.310	45.660	45.660	1,553,606
2026-03-18	45.500	46.480	45.100	46.370	46.370	1,483,000
2026-03-17	46.930	46.970	45.100	45.200	45.200	1,713,050
2026-03-16	45.910	46.930	45.460	46.910	46.910	1,383,343
2026-03-13	47.040	47.120	46.120	46.130	46.130	1,378,574
2026-03-12	48.350	48.390	46.300	47.150	47.150	1,921,322
2026-03-11	49.280	49.760	47.850	47.990	47.990	2,186,770
2026-03-10	49.080	49.900	48.400	49.290	49.290	2,619,569
2026-03-09	46.620	48.500	46.180	48.170	48.170	2,756,409
2026-03-06	46.020	47.830	46.000	47.810	47.810	1,915,407
2026-03-05	47.490	48.260	46.680	47.020	47.020	2,601,368
2026-03-04	46.000	47.540	46.000	46.400	46.400	2,258,524
2026-03-03	50.110	50.790	46.940	47.200	47.200	3,818,552
2026-03-02	52.190	52.300	50.090	50.230	50.230	4,700,142
2026-02-27	52.620	55.300	52.620	53.470	53.470	4,535,447
2026-02-26	53.760	54.160	52.800	53.080	53.080	3,049,189
2026-02-25	53.870	54.850	53.140	53.600	53.600	4,087,776
2026-02-24	59.240	59.250	53.910	54.600	54.600	5,728,237
2026-02-13	60.200	61.970	59.420	60.480	60.480	5,527,017
2026-02-12	59.160	61.300	58.610	60.220	60.220	6,011,077
2026-02-11	58.960	61.500	58.280	59.750	59.750	7,374,713
2026-02-10	60.010	61.180	57.770	58.960	58.960	9,451,150
2026-02-09	58.950	60.290	55.000	56.840	56.840	6,729,910
2026-02-06	51.980	53.140	51.190	52.280	52.280	2,672,362
2026-02-05	52.110	53.400	52.110	52.340	52.340	2,066,150
2026-02-04	54.360	55.680	52.300	53.180	53.180	3,098,695
2026-02-03	53.500	55.090	53.500	54.790	54.790	2,351,179
2026-02-02	54.990	55.720	53.400	53.400	53.400	2,726,294
2026-01-30	56.030	56.370	54.540	55.590	55.590	4,005,361
2026-01-29	55.170	59.390	54.890	56.180	56.180	5,897,871
2026-01-28	56.770	58.190	55.700	55.780	55.780	4,092,397
2026-01-27	56.010	57.800	54.360	57.670	57.670	5,513,504
2026-01-26	58.800	59.460	55.080	56.010	56.010	6,822,905
2026-01-23	59.000	60.980	58.000	59.180	59.180	6,278,711
2026-01-22	57.540	58.990	57.000	58.100	58.100	3,611,631
2026-01-21	56.780	58.860	56.780	57.290	57.290	3,566,830

← NewerPage 3 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.