Hangzhou Arcvideo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	58.300	59.850	56.660	57.770	57.770	5,055,258
2026-01-19	57.600	59.500	57.180	58.150	58.150	4,417,004
2026-01-16	59.120	60.370	57.430	58.380	58.380	6,612,170
2026-01-15	60.800	60.800	58.010	59.120	59.120	7,398,976
2026-01-14	61.500	66.030	60.970	61.410	61.410	12,230,026
2026-01-13	70.000	70.000	61.170	62.720	62.720	12,318,484
2026-01-12	60.000	70.000	57.920	67.560	67.560	14,571,019
2026-01-09	56.770	61.600	56.310	59.150	59.150	13,105,210
2026-01-08	51.810	56.350	51.600	55.310	55.310	12,508,863
2026-01-07	54.000	54.890	51.430	51.850	51.850	10,777,804
2026-01-06	54.000	57.980	53.970	54.990	54.990	14,944,072
2026-01-05	45.310	53.700	45.310	53.700	53.700	11,424,456
2025-12-31	44.410	45.880	44.280	44.750	44.750	3,344,787
2025-12-30	43.990	45.400	43.990	44.500	44.500	2,497,197
2025-12-29	44.010	44.650	43.660	44.120	44.120	1,841,085
2025-12-26	44.670	44.880	43.810	44.010	44.010	2,138,741
2025-12-25	43.900	44.980	43.900	44.710	44.710	2,887,019
2025-12-24	42.370	44.880	42.120	44.590	44.590	4,089,207
2025-12-23	42.950	42.950	42.020	42.180	42.180	1,627,614
2025-12-22	43.500	43.500	42.560	42.750	42.750	1,670,331
2025-12-19	43.200	43.770	42.700	42.700	42.700	1,481,268
2025-12-18	42.800	44.070	42.610	43.000	43.000	1,428,717
2025-12-17	42.500	43.360	41.710	43.350	43.350	2,037,437
2025-12-16	43.030	43.880	42.160	42.500	42.500	1,887,103
2025-12-15	44.050	44.580	43.400	43.530	43.530	1,851,794
2025-12-12	44.360	44.990	44.300	44.820	44.820	2,286,741
2025-12-11	45.630	45.680	44.200	44.390	44.390	2,715,484
2025-12-10	46.600	46.600	45.280	45.630	45.630	2,089,547
2025-12-09	47.480	48.000	46.430	46.630	46.630	2,026,014
2025-12-08	46.700	47.960	46.700	47.700	47.700	2,587,284
2025-12-05	46.280	47.300	45.530	46.820	46.820	2,289,091
2025-12-04	46.700	47.470	45.400	46.780	46.780	2,540,418
2025-12-03	47.640	47.850	45.870	46.250	46.250	2,340,091
2025-12-02	48.300	48.600	47.320	47.760	47.760	2,116,553
2025-12-01	49.010	49.060	47.910	48.410	48.410	2,581,082
2025-11-28	48.900	49.400	48.300	49.010	49.010	2,579,273
2025-11-27	49.300	50.600	48.890	48.900	48.900	3,654,561
2025-11-26	50.390	51.150	49.440	49.560	49.560	5,700,000
2025-11-25	48.860	52.880	48.640	51.200	51.200	7,632,332
2025-11-24	46.910	49.680	45.340	49.190	49.190	6,928,965
2025-11-21	46.660	48.600	45.780	46.210	46.210	4,908,543
2025-11-20	47.780	47.880	45.460	45.900	45.900	2,852,279
2025-11-19	48.800	49.000	46.830	47.400	47.400	2,867,519
2025-11-18	46.070	49.530	45.870	48.080	48.080	5,588,701
2025-11-17	45.170	46.800	45.170	46.320	46.320	2,076,210
2025-11-14	45.770	46.880	45.200	45.680	45.680	2,274,417
2025-11-13	45.150	45.730	44.730	45.730	45.730	1,787,004
2025-11-12	45.190	45.660	44.300	44.790	44.790	2,219,116
2025-11-11	46.350	46.950	45.390	45.580	45.580	2,214,103
2025-11-10	47.000	47.460	45.560	46.270	46.270	3,870,609
2025-11-07	49.680	49.770	46.910	46.930	46.930	4,712,894
2025-11-06	49.560	51.000	48.500	50.520	50.520	3,219,506
2025-11-05	49.490	50.140	49.100	49.580	49.580	2,151,232
2025-11-04	51.440	51.540	49.600	50.070	50.070	3,341,586
2025-11-03	51.110	52.330	50.410	52.100	52.100	3,425,615
2025-10-31	49.680	52.310	49.500	51.280	51.280	4,563,309
2025-10-30	51.780	52.020	49.890	49.950	49.950	4,713,723
2025-10-29	53.900	53.900	51.080	52.320	52.320	7,911,518
2025-10-28	52.510	55.600	51.870	55.470	55.470	8,435,521
2025-10-27	52.550	53.510	50.610	52.510	52.510	6,337,585

← NewerPage 4 of 5 · 243 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.