HiVi Acoustics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.700	20.920	20.680	20.850	20.700	3,045,260
2026-01-16	20.720	20.960	20.480	20.800	20.650	4,324,100
2026-01-15	20.880	21.080	20.480	20.700	20.551	3,985,820
2026-01-14	20.660	21.070	20.400	20.820	20.670	7,616,380
2026-01-13	20.700	21.170	20.380	20.660	20.511	9,819,740
2026-01-12	20.230	20.600	19.940	20.600	20.452	6,460,400
2026-01-09	19.850	20.170	19.590	20.090	19.945	5,908,900
2026-01-08	19.480	19.880	19.350	19.790	19.647	4,077,260
2026-01-07	19.820	19.820	19.370	19.500	19.360	4,204,860
2026-01-06	19.560	20.040	19.560	19.820	19.677	4,795,600
2026-01-05	19.720	19.880	19.500	19.680	19.538	4,368,080
2025-12-31	20.220	20.400	19.370	19.590	19.449	5,276,980
2025-12-30	19.900	20.030	19.750	19.770	19.628	3,865,800
2025-12-29	20.140	20.270	19.780	20.070	19.925	4,250,021
2025-12-26	20.260	20.360	19.890	20.140	19.995	4,545,500
2025-12-25	20.440	20.600	20.050	20.260	20.114	5,987,900
2025-12-24	20.640	20.970	20.250	20.430	20.283	12,612,069
2025-12-23	18.860	20.750	18.760	20.750	20.601	12,608,270
2025-12-22	18.690	18.920	18.550	18.860	18.724	3,595,800
2025-12-19	18.050	18.750	18.040	18.690	18.555	4,746,780
2025-12-18	18.110	18.350	17.900	18.110	17.980	3,629,320
2025-12-17	18.210	18.300	17.720	18.190	18.059	3,869,662
2025-12-16	18.680	18.760	18.220	18.260	18.129	3,080,540
2025-12-15	18.390	19.080	18.080	18.690	18.555	5,124,400
2025-12-12	19.000	19.100	18.400	18.480	18.347	4,821,600
2025-12-11	19.720	19.790	18.950	19.000	18.863	4,048,140
2025-12-10	19.950	20.130	19.620	19.720	19.578	3,965,049
2025-12-09	20.260	20.300	20.030	20.070	19.925	4,906,700
2025-12-08	20.260	20.550	19.980	20.340	20.194	8,307,122
2025-12-05	19.520	20.440	19.000	20.260	20.114	11,181,581
2025-12-04	21.030	21.150	19.300	19.750	19.608	13,088,401
2025-12-03	21.920	22.300	20.970	21.350	21.196	13,420,500
2025-12-02	22.200	22.550	21.740	21.890	21.732	19,496,864
2025-12-01	20.860	22.890	20.790	22.890	22.725	17,141,328
2025-11-28	21.990	21.990	20.580	20.810	20.660	23,129,186
2025-11-27	20.280	21.990	20.040	21.990	21.832	16,301,448
2025-11-26	20.100	20.990	19.900	19.990	19.846	9,028,370
2025-11-25	20.120	20.490	20.050	20.200	20.055	8,187,752
2025-11-24	19.900	20.300	19.650	20.130	19.985	8,473,934
2025-11-21	19.800	20.380	19.510	19.900	19.757	8,016,300
2025-11-20	19.520	21.390	19.310	20.160	20.015	11,437,755
2025-11-19	19.730	19.920	19.310	19.520	19.379	4,783,995
2025-11-18	19.670	20.180	19.430	19.940	19.796	7,359,289
2025-11-17	19.570	19.670	19.350	19.560	19.419	6,058,860
2025-11-14	19.420	20.090	18.960	19.770	19.628	11,820,360
2025-11-13	18.560	20.480	18.430	19.320	19.181	11,428,292
2025-11-12	18.700	18.820	18.540	18.620	18.486	1,632,400
2025-11-11	18.880	18.920	18.580	18.700	18.565	1,504,900
2025-11-10	18.590	18.860	18.510	18.840	18.704	2,281,020
2025-11-07	18.550	18.600	18.340	18.560	18.426	1,800,900
2025-11-06	18.580	18.700	18.340	18.580	18.446	1,453,000
2025-11-05	18.400	18.690	18.260	18.580	18.446	2,002,900
2025-11-04	18.270	18.640	18.110	18.470	18.337	2,911,860
2025-11-03	18.220	18.390	18.020	18.300	18.168	3,259,900
2025-10-31	18.160	18.310	18.000	18.210	18.079	2,820,800
2025-10-30	18.410	18.410	17.900	18.150	18.019	3,941,840
2025-10-29	19.000	19.090	18.320	18.410	18.277	4,201,170
2025-10-28	19.150	19.340	18.980	19.180	19.042	2,233,316
2025-10-27	19.120	19.270	18.930	19.150	19.012	3,195,089
2025-10-24	18.960	19.320	18.920	19.010	18.873	4,083,800

← NewerPage 4 of 21 · 1,217 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.