Hangzhou Arcvideo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	32.000	33.620	31.300	32.940	32.940	3,862,624
2025-04-25	30.700	32.930	30.620	31.800	31.800	2,997,308
2025-04-24	31.580	31.590	30.200	30.530	30.530	1,817,036
2025-04-23	30.700	31.760	30.680	31.410	31.410	2,342,191
2025-04-22	31.500	31.510	30.360	30.640	30.640	2,492,270
2025-04-21	28.840	32.150	28.370	31.780	31.780	4,467,767
2025-04-18	29.180	29.180	28.330	28.690	28.690	1,272,110
2025-04-17	28.800	29.450	28.550	29.000	29.000	1,517,146
2025-04-16	29.390	29.720	28.310	28.800	28.800	1,786,263
2025-04-15	29.280	30.280	29.280	29.680	29.680	1,564,972
2025-04-14	30.060	30.150	29.440	29.730	29.730	1,868,789
2025-04-11	28.450	29.960	28.450	29.380	29.380	2,600,386
2025-04-10	29.040	29.640	28.720	28.790	28.790	3,023,920
2025-04-09	26.670	28.320	24.730	28.280	28.280	3,845,250
2025-04-08	26.400	28.300	26.150	26.980	26.980	3,943,924
2025-04-07	31.000	31.000	26.330	26.330	26.330	4,224,940
2025-04-03	33.200	33.920	32.710	32.910	32.910	1,761,917
2025-04-02	33.560	34.030	33.300	33.650	33.650	1,614,927
2025-04-01	33.370	34.340	33.040	33.650	33.650	2,490,591
2025-03-31	33.180	33.300	32.140	32.960	32.960	3,009,880
2025-03-28	32.990	34.970	32.560	33.810	33.810	4,632,453
2025-03-27	33.000	34.040	32.350	32.830	32.830	2,047,253
2025-03-26	33.520	34.000	32.850	33.210	33.210	1,712,713
2025-03-25	34.230	34.230	33.070	33.380	33.380	1,716,018
2025-03-24	34.880	35.150	32.900	33.840	33.840	3,122,356
2025-03-21	36.160	36.430	34.790	34.940	34.940	3,166,611
2025-03-20	36.250	37.780	35.720	36.720	36.720	3,041,935
2025-03-19	37.880	38.160	36.260	36.400	36.400	3,985,399
2025-03-18	38.220	39.200	38.000	38.200	38.200	3,488,090
2025-03-17	39.480	39.480	37.800	38.010	38.010	4,229,419
2025-03-14	39.990	40.530	36.510	39.130	39.130	7,597,686
2025-03-13	38.600	40.220	38.050	39.090	39.090	7,172,899
2025-03-12	37.030	40.470	36.560	38.820	38.820	9,153,839
2025-03-11	36.280	37.220	35.560	36.480	36.480	3,876,889
2025-03-10	37.300	37.430	36.260	36.710	36.710	4,612,497
2025-03-07	38.400	39.000	37.200	37.690	37.690	5,789,803
2025-03-06	37.110	39.260	37.110	38.530	38.530	7,118,102
2025-03-05	35.900	37.310	35.500	36.950	36.950	5,404,089
2025-03-04	34.340	36.090	34.240	36.090	36.090	3,887,398
2025-03-03	34.980	35.750	34.010	35.010	35.010	5,079,798
2025-02-28	37.930	37.930	34.700	34.700	34.700	7,848,605
2025-02-27	39.310	41.200	37.340	38.080	38.080	11,590,358
2025-02-26	42.900	45.880	40.220	40.300	40.300	14,956,985
2025-02-25	37.700	40.850	37.360	38.730	38.730	9,944,581
2025-02-24	38.300	40.000	37.440	38.200	38.200	9,635,463
2025-02-21	36.480	38.380	35.700	37.680	37.680	7,875,987
2025-02-20	36.470	36.600	35.000	36.040	36.040	5,136,008
2025-02-19	35.020	36.680	34.380	36.380	36.380	6,089,749
2025-02-18	37.030	37.670	35.000	35.020	35.020	7,556,592
2025-02-17	38.510	38.770	36.430	37.940	37.940	9,941,393
2025-02-14	36.850	40.730	36.200	39.080	39.080	12,309,514
2025-02-13	38.740	39.500	36.160	37.200	37.200	11,530,198
2025-02-12	36.030	38.200	36.030	36.860	36.860	9,044,541
2025-02-11	37.620	39.840	36.280	36.630	36.630	13,418,094
2025-02-10	34.110	40.920	33.800	40.580	40.580	15,642,518
2025-02-07	33.640	36.000	33.530	34.100	34.100	11,544,069
2025-02-06	32.790	36.000	31.750	34.520	34.520	14,071,766
2025-02-05	28.190	32.820	28.190	32.820	32.820	8,804,852
2025-01-27	27.980	28.280	27.260	27.350	27.350	2,974,627
2025-01-24	25.530	27.860	25.460	27.510	27.510	4,314,773

← NewerPage 7 of 21 · 1,219 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.