Hangzhou Arcvideo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	34.670	36.960	34.530	36.750	36.750	6,120,391
2025-07-24	34.000	35.300	33.800	34.490	34.490	2,842,742
2025-07-23	33.590	34.190	32.980	34.050	34.050	2,462,172
2025-07-22	34.080	34.080	33.350	33.540	33.540	1,852,746
2025-07-21	34.660	34.660	33.670	34.000	34.000	2,344,702
2025-07-18	34.600	34.980	34.120	34.400	34.400	2,557,558
2025-07-17	33.770	34.620	33.630	34.220	34.220	2,647,839
2025-07-16	34.060	35.330	33.850	33.910	33.910	4,869,851
2025-07-15	32.780	34.000	32.230	33.960	33.960	3,525,506
2025-07-14	33.090	33.490	32.370	32.800	32.800	2,039,013
2025-07-11	32.650	33.150	31.830	32.800	32.800	3,038,743
2025-07-10	33.500	33.850	32.540	32.770	32.770	2,314,711
2025-07-09	31.980	34.290	31.800	33.150	33.150	4,215,784
2025-07-08	31.260	31.890	31.250	31.800	31.800	1,737,153
2025-07-07	31.530	31.900	31.110	31.400	31.400	1,330,192
2025-07-04	32.280	32.540	31.320	31.680	31.680	2,618,766
2025-07-03	32.980	33.560	32.210	32.290	32.290	2,469,375
2025-07-02	33.400	33.560	32.580	32.900	32.900	2,005,321
2025-07-01	33.250	34.280	32.700	33.580	33.580	3,661,267
2025-06-30	32.080	33.080	32.080	32.820	32.820	1,919,852
2025-06-27	32.710	32.710	31.870	31.880	31.880	1,466,310
2025-06-26	32.380	32.890	31.900	32.130	32.130	1,776,446
2025-06-25	31.600	32.280	31.400	32.220	32.220	2,058,400
2025-06-24	31.210	31.640	30.790	31.500	31.500	1,338,051
2025-06-23	29.700	30.790	29.680	30.630	30.630	1,041,918
2025-06-20	30.590	31.140	29.970	30.090	30.090	1,254,415
2025-06-19	31.400	31.800	30.730	30.900	30.900	1,394,602
2025-06-18	31.250	31.380	30.580	31.310	31.310	1,228,261
2025-06-17	31.400	31.730	31.060	31.450	31.450	1,173,199
2025-06-16	30.630	31.670	30.610	31.610	31.610	1,998,462
2025-06-13	32.020	32.280	30.400	30.630	30.630	2,274,712
2025-06-12	32.020	32.740	31.980	32.240	32.240	1,246,999
2025-06-11	32.600	32.790	32.040	32.320	32.320	1,753,320
2025-06-10	33.580	33.710	31.800	32.390	32.390	2,207,075
2025-06-09	33.220	33.750	32.850	33.680	33.680	1,463,441
2025-06-06	32.990	33.520	32.670	33.280	33.280	1,470,565
2025-06-05	31.970	33.210	31.830	33.070	33.070	1,940,718
2025-06-04	31.450	32.100	31.010	31.950	31.950	1,365,270
2025-06-03	31.000	31.830	31.000	31.220	31.220	1,158,408
2025-05-30	31.830	32.230	31.080	31.500	31.500	1,371,750
2025-05-29	31.000	32.000	30.850	31.910	31.910	1,805,331
2025-05-28	31.040	31.980	30.810	31.190	31.190	1,552,325
2025-05-27	31.840	31.840	30.920	31.060	31.060	1,156,659
2025-05-26	30.890	32.010	30.890	31.650	31.650	1,299,328
2025-05-23	31.560	32.010	30.860	30.890	30.890	1,604,963
2025-05-22	31.890	32.580	31.710	31.920	31.920	1,433,265
2025-05-21	32.690	32.690	31.590	31.890	31.890	1,314,428
2025-05-20	32.560	33.000	32.200	32.730	32.730	1,431,411
2025-05-19	32.600	33.250	31.880	32.660	32.660	1,633,450
2025-05-16	32.520	33.140	32.160	32.800	32.800	1,442,100
2025-05-15	33.460	33.910	32.550	32.600	32.600	1,795,004
2025-05-14	33.470	33.970	32.770	33.160	33.160	1,479,925
2025-05-13	34.000	34.700	33.240	33.330	33.330	1,851,937
2025-05-12	33.170	33.840	32.860	33.500	33.500	1,629,723
2025-05-09	34.270	34.500	32.490	32.560	32.560	3,364,103
2025-05-08	34.140	35.160	33.720	34.630	34.630	2,439,605
2025-05-07	35.060	35.330	33.760	34.160	34.160	2,628,971
2025-05-06	34.520	35.880	34.520	34.790	34.790	2,991,218
2025-04-30	32.990	34.800	32.990	34.680	34.680	3,361,569
2025-04-29	32.600	33.500	32.320	33.060	33.060	2,567,764

← NewerPage 6 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.