Hangzhou Arcvideo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	50.080	52.110	49.970	52.100	52.100	3,944,278
2025-10-23	50.500	50.950	48.990	49.800	49.800	2,324,968
2025-10-22	50.990	51.910	50.320	50.740	50.740	2,153,003
2025-10-21	50.610	51.740	50.130	51.420	51.420	2,690,553
2025-10-20	50.000	51.960	50.000	50.500	50.500	3,953,844
2025-10-17	51.970	52.160	49.000	49.000	49.000	4,139,825
2025-10-16	52.300	52.670	51.400	52.000	52.000	3,506,450
2025-10-15	51.720	53.100	51.180	52.890	52.890	5,298,018
2025-10-14	55.990	57.400	51.500	51.880	51.880	7,851,368
2025-10-13	52.990	55.880	52.700	54.800	54.800	8,177,403
2025-10-10	61.320	62.600	55.900	56.630	56.630	13,654,955
2025-10-09	64.030	70.970	63.810	63.900	63.900	20,004,950
2025-09-30	54.760	61.320	54.180	61.320	61.320	13,626,242
2025-09-29	50.900	52.000	50.230	51.100	51.100	3,643,626
2025-09-26	55.580	55.580	51.000	51.400	51.400	5,553,543
2025-09-25	51.880	55.500	51.000	52.810	52.810	6,181,746
2025-09-24	50.160	51.970	49.220	51.500	51.500	3,743,754
2025-09-23	52.030	52.620	48.590	50.180	50.180	4,718,866
2025-09-22	51.540	54.100	51.040	52.030	52.030	4,895,300
2025-09-19	51.300	52.490	50.180	50.500	50.500	4,255,689
2025-09-18	53.750	54.860	51.500	52.000	52.000	6,794,720
2025-09-17	52.970	56.090	52.950	53.530	53.530	5,798,025
2025-09-16	50.670	54.280	49.880	53.850	53.850	5,928,917
2025-09-15	50.630	51.700	49.350	50.390	50.390	2,871,996
2025-09-12	51.600	53.350	50.910	51.170	51.170	4,139,983
2025-09-11	50.800	52.500	49.620	52.050	52.050	5,300,473
2025-09-10	51.000	52.900	50.100	51.940	51.940	5,571,343
2025-09-09	50.150	50.830	48.300	48.410	48.410	3,157,013
2025-09-08	50.100	51.470	49.600	50.150	50.150	2,881,866
2025-09-05	49.400	51.000	48.720	50.630	50.630	3,417,262
2025-09-04	50.810	51.620	48.060	49.160	49.160	4,666,084
2025-09-03	51.930	53.470	50.800	50.960	50.960	3,575,753
2025-09-02	55.000	56.800	51.200	52.420	52.420	6,184,105
2025-09-01	55.550	57.900	54.500	55.700	55.700	6,261,044
2025-08-29	60.010	63.500	56.050	56.500	56.500	8,648,717
2025-08-28	58.100	61.000	56.990	60.750	60.750	9,410,574
2025-08-27	55.000	61.310	53.200	59.200	59.200	12,304,911
2025-08-26	54.010	55.340	53.000	53.310	53.310	5,490,953
2025-08-25	55.300	56.000	52.780	54.040	54.040	7,809,612
2025-08-22	50.270	54.120	50.020	53.620	53.620	7,930,492
2025-08-21	51.600	52.800	50.000	50.530	50.530	4,283,625
2025-08-20	52.000	52.190	49.600	52.020	52.020	5,580,522
2025-08-19	52.500	54.540	52.070	53.000	53.000	7,568,833
2025-08-18	52.000	53.360	51.510	52.500	52.500	7,332,447
2025-08-15	49.490	53.360	49.380	53.110	53.110	9,492,052
2025-08-14	51.580	53.200	49.040	49.040	49.040	7,775,481
2025-08-13	52.410	53.270	51.610	52.020	52.020	5,962,308
2025-08-12	54.300	54.300	51.000	51.690	51.690	7,016,606
2025-08-11	52.220	56.300	51.500	53.940	53.940	10,481,069
2025-08-08	57.000	57.000	53.000	53.100	53.100	11,055,820
2025-08-07	60.000	63.600	56.560	59.180	59.180	16,506,781
2025-08-06	49.990	58.560	47.000	58.560	58.560	14,112,335
2025-08-05	46.600	49.860	45.800	48.800	48.800	9,477,429
2025-08-04	45.660	47.810	45.300	46.710	46.710	10,328,087
2025-08-01	46.660	47.890	43.660	45.680	45.680	12,172,127
2025-07-31	43.000	50.730	41.080	45.830	45.830	16,070,099
2025-07-30	37.880	45.600	37.800	44.000	44.000	14,828,881
2025-07-29	36.690	38.740	36.550	38.000	38.000	5,689,846
2025-07-28	37.360	37.580	36.100	36.880	36.880	5,053,693
2025-07-25	34.670	36.960	34.530	36.750	36.750	6,120,391

← NewerPage 5 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.