HiVi Acoustics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.050	19.110	18.880	19.090	18.953	1,541,700
2026-04-21	19.070	19.120	18.900	19.100	18.962	1,587,500
2026-04-20	19.050	19.130	18.760	19.070	18.933	1,776,240
2026-04-17	19.020	19.150	18.860	18.980	18.843	1,769,000
2026-04-16	18.840	19.070	18.620	19.010	18.873	1,999,300
2026-04-15	19.140	19.180	18.780	18.850	18.714	2,172,400
2026-04-14	18.690	19.180	18.310	19.050	18.913	3,678,520
2026-04-13	18.640	18.640	18.270	18.470	18.337	1,390,300
2026-04-10	18.490	18.670	18.280	18.520	18.387	2,154,000
2026-04-09	18.570	18.630	18.250	18.330	18.198	1,750,800
2026-04-08	18.560	18.750	18.180	18.670	18.536	2,404,300
2026-04-07	17.420	17.990	17.290	17.850	17.721	1,894,300
2026-04-03	18.070	18.100	17.280	17.420	17.295	2,306,060
2026-04-02	18.510	18.510	17.760	17.930	17.801	1,779,500
2026-04-01	18.580	18.670	18.110	18.460	18.327	1,632,000
2026-03-31	18.660	18.840	18.150	18.210	18.079	1,796,540
2026-03-30	18.290	18.660	18.170	18.660	18.526	1,904,020
2026-03-27	18.010	18.620	17.910	18.520	18.387	1,815,060
2026-03-26	18.480	18.780	18.020	18.210	18.079	1,903,280
2026-03-25	18.610	18.800	18.400	18.570	18.436	2,599,980
2026-03-24	17.940	18.460	17.470	18.440	18.307	3,719,880
2026-03-23	18.610	18.780	17.450	17.650	17.523	3,896,920
2026-03-20	19.660	19.700	18.890	18.900	18.764	2,698,500
2026-03-19	19.900	20.120	19.370	19.520	19.379	2,250,920
2026-03-18	19.810	20.200	19.620	20.170	20.025	1,852,140
2026-03-17	20.160	20.260	19.630	19.710	19.568	1,585,900
2026-03-16	20.100	20.240	19.910	20.090	19.945	1,668,300
2026-03-13	20.100	20.330	19.970	20.080	19.935	2,041,020
2026-03-12	20.380	20.470	19.950	20.000	19.856	2,241,520
2026-03-11	21.000	21.190	20.380	20.420	20.273	2,390,920
2026-03-10	20.500	21.050	20.500	20.970	20.819	2,494,520
2026-03-09	20.390	20.600	20.030	20.300	20.154	2,174,180
2026-03-06	20.380	20.770	20.340	20.730	20.581	1,731,500
2026-03-05	20.480	20.730	20.300	20.380	20.233	2,129,300
2026-03-04	19.980	20.390	19.700	20.080	19.935	2,126,000
2026-03-03	20.980	21.280	20.070	20.160	20.015	3,600,540
2026-03-02	21.510	21.920	20.790	20.940	20.789	4,750,500
2026-02-27	21.400	21.850	21.050	21.840	21.683	3,331,600
2026-02-26	21.430	21.800	21.210	21.400	21.246	2,445,120
2026-02-25	21.660	21.850	21.420	21.450	21.296	2,423,750
2026-02-24	21.540	21.680	21.200	21.640	21.484	2,382,300
2026-02-13	21.150	21.720	21.090	21.390	21.236	2,586,700
2026-02-12	21.600	21.630	21.200	21.230	21.077	2,589,769
2026-02-11	21.830	21.950	21.560	21.600	21.444	2,352,200
2026-02-10	21.540	22.050	21.480	21.900	21.742	3,774,849
2026-02-09	21.370	21.700	21.370	21.560	21.405	3,090,080
2026-02-06	21.500	21.740	21.350	21.440	21.286	2,954,000
2026-02-05	21.550	21.720	21.330	21.600	21.444	3,002,940
2026-02-04	21.560	21.790	21.210	21.550	21.395	4,103,540
2026-02-03	21.190	21.860	21.110	21.560	21.405	5,840,386
2026-02-02	21.000	21.480	20.890	21.120	20.968	4,889,960
2026-01-30	20.500	21.160	20.440	21.000	20.849	3,940,120
2026-01-29	20.810	21.320	20.520	20.600	20.452	4,130,420
2026-01-28	20.850	21.080	20.500	20.890	20.740	4,077,160
2026-01-27	20.900	21.040	20.150	20.850	20.700	3,506,020
2026-01-26	20.900	21.070	20.700	20.960	20.809	3,724,120
2026-01-23	21.230	21.260	20.710	21.050	20.898	4,101,620
2026-01-22	21.350	21.440	20.980	21.220	21.067	3,580,970
2026-01-21	20.910	21.330	20.700	21.310	21.157	5,099,760
2026-01-20	20.840	21.150	20.660	20.900	20.749	3,559,160

← NewerPage 3 of 5 · 243 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.