HiVi Acoustics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.920	15.050	13.430	14.510	14.510	4,435,843
2026-07-20	15.800	16.290	14.560	14.920	14.920	4,371,840
2026-07-17	16.590	16.940	15.500	15.740	15.740	4,216,940
2026-07-16	16.850	17.890	16.740	16.820	16.820	4,201,920
2026-07-15	17.200	17.500	16.860	17.040	17.040	2,554,200
2026-07-14	16.920	17.650	16.740	17.200	17.200	3,755,701
2026-07-13	18.470	18.470	16.760	16.800	16.800	3,589,800
2026-07-10	18.550	19.000	18.460	18.480	18.480	2,545,200
2026-07-09	18.450	18.840	17.700	18.550	18.550	3,627,821
2026-07-08	19.230	19.230	18.220	18.500	18.500	3,053,900
2026-07-07	19.950	20.430	19.160	19.230	19.230	2,336,100
2026-07-06	20.760	20.790	19.810	19.860	19.860	2,609,000
2026-07-03	21.210	21.310	20.780	20.800	20.800	2,465,300
2026-07-02	21.900	21.930	21.090	21.200	21.200	2,957,700
2026-07-01	22.080	22.150	21.350	21.660	21.660	2,846,200
2026-06-30	20.900	21.980	20.510	21.980	21.980	3,330,100
2026-06-29	21.770	21.790	20.510	20.600	20.600	4,437,000
2026-06-26	22.400	22.790	21.710	21.770	21.770	4,224,900
2026-06-25	23.070	23.100	22.220	22.550	22.550	4,993,650
2026-06-24	22.620	23.220	22.460	23.000	23.000	3,912,700
2026-06-23	22.480	23.090	22.300	22.630	22.630	4,681,574
2026-06-22	21.880	22.780	21.500	22.480	22.480	6,093,760
2026-06-18	20.450	21.950	20.090	21.790	21.790	6,910,761
2026-06-17	19.180	20.800	18.960	20.350	20.350	6,164,020
2026-06-16	19.650	19.730	19.110	19.300	19.300	3,468,210
2026-06-15	19.640	20.350	19.360	19.730	19.730	4,684,640
2026-06-12	18.700	19.790	18.410	19.620	19.620	6,453,899
2026-06-11	18.820	18.830	18.000	18.410	18.410	3,479,620
2026-06-10	19.030	19.420	18.530	18.950	18.950	3,743,600
2026-06-09	19.950	20.170	19.180	19.290	19.290	5,773,620
2026-06-08	19.350	20.650	19.320	19.730	19.730	8,230,120
2026-06-05	18.840	20.670	18.500	20.020	20.020	9,172,000
2026-06-04	18.410	19.370	18.100	18.790	18.790	4,469,600
2026-06-03	19.210	19.480	18.520	18.690	18.690	5,359,659
2026-06-02	18.850	19.610	18.200	19.330	19.330	6,583,200
2026-06-01	18.290	18.960	17.700	18.740	18.605	5,625,994
2026-05-29	19.370	19.370	18.010	18.310	18.178	6,824,380
2026-05-28	20.000	20.330	18.860	19.270	19.131	7,241,980
2026-05-27	19.910	20.600	19.180	19.340	19.201	7,993,534
2026-05-26	19.750	20.870	19.110	19.900	19.757	13,949,080
2026-05-25	21.210	22.220	20.850	20.850	20.700	7,883,940
2026-05-22	25.490	25.490	23.170	23.170	23.003	3,539,700
2026-05-21	23.400	25.740	23.400	25.740	25.555	15,663,400
2026-05-20	23.940	24.400	22.890	23.400	23.231	17,536,854
2026-05-19	25.000	25.410	22.800	24.130	23.956	24,238,570
2026-05-18	22.330	24.640	22.010	24.640	24.463	11,505,930
2026-05-15	21.150	22.560	21.070	22.400	22.239	11,255,200
2026-05-14	21.100	22.180	20.800	21.150	20.998	9,035,439
2026-05-13	21.210	21.400	20.670	21.100	20.948	5,034,300
2026-05-12	20.820	21.390	20.460	21.230	21.077	4,780,340
2026-05-11	20.930	20.930	20.140	20.860	20.710	3,244,900
2026-05-08	20.100	20.730	19.800	20.420	20.273	2,729,780
2026-05-07	19.580	20.280	19.490	20.080	19.935	3,542,900
2026-05-06	19.090	19.690	19.090	19.580	19.439	3,332,740
2026-04-30	18.940	19.150	18.890	19.080	18.943	1,830,100
2026-04-29	18.510	19.060	18.450	18.920	18.784	2,982,200
2026-04-28	18.660	18.740	18.250	18.510	18.377	3,250,000
2026-04-27	18.220	18.800	17.360	18.660	18.526	3,891,640
2026-04-24	18.720	18.860	18.300	18.770	18.635	1,775,800
2026-04-23	19.100	19.100	18.610	18.690	18.555	1,760,300

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.1350 CNY
2025-06-17	0.2040 CNY
2024-06-12	0.0680 CNY
2021-06-03	0.0800 CNY
2020-05-20	0.2000 CNY
2019-05-17	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.