Hangzhou Arcvideo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 27.620 | 28.010 | 26.700 | 27.300 | 27.300 | 4,244,713 |
| 2024-10-29 | 29.660 | 30.090 | 28.040 | 28.100 | 28.100 | 5,485,123 |
| 2024-10-28 | 29.500 | 30.460 | 29.160 | 30.090 | 30.090 | 4,364,834 |
| 2024-10-25 | 28.400 | 30.690 | 28.110 | 29.900 | 29.900 | 5,219,669 |
| 2024-10-24 | 28.730 | 29.220 | 28.010 | 28.300 | 28.300 | 3,493,196 |
| 2024-10-23 | 30.400 | 30.500 | 28.580 | 28.750 | 28.750 | 6,558,860 |
| 2024-10-22 | 29.990 | 32.350 | 29.120 | 29.720 | 29.720 | 10,430,644 |
| 2024-10-21 | 28.010 | 29.380 | 27.990 | 28.360 | 28.360 | 5,011,291 |
| 2024-10-18 | 27.000 | 28.800 | 26.000 | 27.750 | 27.750 | 4,995,158 |
| 2024-10-17 | 26.370 | 27.690 | 26.110 | 26.550 | 26.550 | 4,319,874 |
| 2024-10-16 | 25.500 | 26.710 | 25.400 | 25.950 | 25.950 | 2,532,816 |
| 2024-10-15 | 26.810 | 27.680 | 26.170 | 26.370 | 26.370 | 3,922,074 |
| 2024-10-14 | 25.500 | 26.790 | 24.970 | 26.660 | 26.660 | 3,460,222 |
| 2024-10-11 | 27.560 | 27.600 | 25.040 | 25.500 | 25.500 | 4,308,048 |
| 2024-10-10 | 27.810 | 29.260 | 27.500 | 27.520 | 27.520 | 4,274,220 |
| 2024-10-09 | 31.600 | 31.600 | 27.800 | 27.800 | 27.800 | 6,836,728 |
| 2024-10-08 | 32.690 | 32.690 | 28.500 | 32.600 | 32.600 | 8,524,179 |
| 2024-09-30 | 25.000 | 27.500 | 24.090 | 27.240 | 27.240 | 6,593,559 |
| 2024-09-27 | 22.480 | 23.450 | 22.130 | 23.370 | 23.370 | 3,181,335 |
| 2024-09-26 | 21.410 | 21.920 | 21.130 | 21.900 | 21.900 | 3,062,775 |
| 2024-09-25 | 21.130 | 22.350 | 21.130 | 21.460 | 21.460 | 4,043,081 |
| 2024-09-24 | 20.290 | 21.180 | 19.850 | 21.100 | 21.100 | 2,646,713 |
| 2024-09-23 | 20.400 | 20.630 | 19.900 | 20.380 | 20.380 | 1,492,073 |
| 2024-09-20 | 20.700 | 20.750 | 20.210 | 20.360 | 20.360 | 2,183,351 |
| 2024-09-19 | 19.260 | 20.940 | 19.260 | 20.680 | 20.680 | 3,868,837 |
| 2024-09-18 | 20.150 | 20.280 | 18.780 | 19.200 | 19.200 | 2,954,651 |
| 2024-09-13 | 20.600 | 20.860 | 20.120 | 20.190 | 20.190 | 2,434,983 |
| 2024-09-12 | 20.800 | 21.150 | 20.420 | 20.450 | 20.450 | 1,978,743 |
| 2024-09-11 | 20.980 | 21.370 | 20.510 | 20.700 | 20.700 | 2,646,191 |
| 2024-09-10 | 21.000 | 21.580 | 20.140 | 21.260 | 21.260 | 3,397,011 |
| 2024-09-09 | 21.200 | 21.300 | 20.700 | 20.800 | 20.800 | 3,296,644 |
| 2024-09-06 | 22.890 | 22.930 | 21.580 | 22.220 | 22.220 | 5,848,017 |
| 2024-09-05 | 21.000 | 23.850 | 20.700 | 23.210 | 23.210 | 7,760,730 |
| 2024-09-04 | 22.470 | 24.000 | 21.100 | 21.420 | 21.420 | 7,259,896 |
| 2024-09-03 | 21.220 | 23.390 | 20.650 | 22.520 | 22.520 | 7,719,210 |
| 2024-09-02 | 19.770 | 21.200 | 19.330 | 19.950 | 19.950 | 3,740,111 |
| 2024-08-30 | 18.870 | 20.060 | 18.820 | 19.720 | 19.720 | 1,745,271 |
| 2024-08-29 | 18.490 | 19.080 | 18.260 | 18.870 | 18.870 | 1,354,002 |
| 2024-08-28 | 18.280 | 18.710 | 17.980 | 18.360 | 18.360 | 962,376 |
| 2024-08-27 | 18.840 | 18.980 | 18.240 | 18.320 | 18.320 | 1,007,891 |
| 2024-08-26 | 18.530 | 19.090 | 18.320 | 18.840 | 18.840 | 1,237,064 |
| 2024-08-23 | 18.700 | 19.260 | 18.420 | 18.520 | 18.520 | 1,588,308 |
| 2024-08-22 | 19.800 | 19.880 | 18.730 | 18.810 | 18.810 | 1,522,898 |
| 2024-08-21 | 19.670 | 19.970 | 19.450 | 19.530 | 19.530 | 840,386 |
| 2024-08-20 | 20.210 | 20.440 | 19.700 | 19.790 | 19.790 | 1,073,162 |
| 2024-08-19 | 20.590 | 20.760 | 20.030 | 20.210 | 20.210 | 1,071,276 |
| 2024-08-16 | 20.350 | 20.900 | 20.200 | 20.390 | 20.390 | 1,054,910 |
| 2024-08-15 | 20.040 | 20.770 | 19.700 | 20.350 | 20.350 | 1,373,492 |
| 2024-08-14 | 19.880 | 20.260 | 19.800 | 20.040 | 20.040 | 1,047,382 |
| 2024-08-13 | 20.070 | 20.100 | 19.450 | 19.880 | 19.880 | 957,663 |
| 2024-08-12 | 19.920 | 20.090 | 19.530 | 19.770 | 19.770 | 933,242 |
| 2024-08-09 | 20.500 | 20.600 | 19.900 | 19.920 | 19.920 | 1,207,469 |
| 2024-08-08 | 20.800 | 20.800 | 19.970 | 20.350 | 20.350 | 1,377,924 |
| 2024-08-07 | 20.300 | 21.380 | 20.300 | 20.850 | 20.850 | 1,296,949 |
| 2024-08-06 | 21.110 | 21.490 | 20.480 | 20.910 | 20.910 | 1,244,492 |
| 2024-08-05 | 21.380 | 22.190 | 20.600 | 20.650 | 20.650 | 1,739,856 |
| 2024-08-02 | 22.280 | 22.720 | 21.640 | 21.660 | 21.660 | 1,516,263 |
| 2024-08-01 | 22.220 | 22.800 | 22.220 | 22.490 | 22.490 | 1,870,039 |
| 2024-07-31 | 21.490 | 22.640 | 21.260 | 22.430 | 22.430 | 2,584,706 |
| 2024-07-30 | 21.560 | 21.680 | 21.050 | 21.210 | 21.210 | 1,044,466 |
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.