HiVi Acoustics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.500	18.980	18.480	18.930	18.794	2,358,600
2025-10-22	18.380	18.750	18.300	18.700	18.565	2,386,840
2025-10-21	18.440	18.540	18.150	18.360	18.228	2,480,220
2025-10-20	17.890	18.330	17.850	18.290	18.158	3,183,340
2025-10-17	18.120	18.310	17.670	17.670	17.543	2,694,200
2025-10-16	18.640	18.790	17.970	18.210	18.079	3,649,260
2025-10-15	18.380	18.640	18.200	18.590	18.456	3,748,280
2025-10-14	19.260	19.360	18.170	18.240	18.109	5,344,951
2025-10-13	18.700	19.220	17.950	19.160	19.022	4,351,620
2025-10-10	19.570	19.650	19.050	19.250	19.111	3,792,020
2025-10-09	19.770	19.880	19.330	19.430	19.290	4,921,640
2025-09-30	19.560	19.900	19.360	19.800	19.657	5,685,900
2025-09-29	19.120	19.620	19.050	19.590	19.449	4,316,200
2025-09-26	19.150	19.580	18.850	19.140	19.002	3,332,660
2025-09-25	19.550	19.760	19.270	19.300	19.161	4,107,120
2025-09-24	19.400	19.640	19.160	19.550	19.409	3,680,100
2025-09-23	19.470	19.600	19.020	19.600	19.459	4,833,000
2025-09-22	18.760	19.500	18.760	19.500	19.360	5,675,202
2025-09-19	18.560	19.000	18.370	18.960	18.823	3,715,100
2025-09-18	18.970	19.060	18.410	18.560	18.426	3,193,600
2025-09-17	18.970	19.200	18.960	18.980	18.843	3,078,993
2025-09-16	18.820	18.960	18.630	18.960	18.823	2,658,480
2025-09-15	18.820	18.910	18.600	18.780	18.645	2,076,073
2025-09-12	18.810	18.950	18.750	18.820	18.684	2,938,780
2025-09-11	18.580	18.940	18.350	18.810	18.675	3,385,000
2025-09-10	18.810	18.980	18.610	18.620	18.486	2,594,314
2025-09-09	19.220	19.230	18.640	18.800	18.665	3,281,820
2025-09-08	19.170	19.290	18.970	19.220	19.082	3,145,280
2025-09-05	18.830	19.170	18.510	19.170	19.032	3,568,320
2025-09-04	19.000	19.290	18.430	18.780	18.645	4,837,320
2025-09-03	19.350	19.600	18.850	18.910	18.774	5,107,100
2025-09-02	19.620	20.120	19.260	19.420	19.280	9,677,354
2025-09-01	20.760	20.860	19.710	19.820	19.677	15,139,004
2025-08-29	19.530	19.560	18.900	18.960	18.823	5,247,053
2025-08-28	19.820	20.170	18.830	19.530	19.389	8,416,893
2025-08-27	20.320	21.050	19.810	19.990	19.846	12,784,580
2025-08-26	20.100	21.200	19.880	20.620	20.472	15,402,460
2025-08-25	20.020	20.080	19.760	20.010	19.866	7,300,274
2025-08-22	20.150	20.250	19.780	19.970	19.826	8,237,724
2025-08-21	20.780	21.020	19.980	20.080	19.935	17,430,813
2025-08-20	19.380	21.200	19.130	21.200	21.047	9,307,964
2025-08-19	19.060	19.370	18.870	19.270	19.131	3,456,780
2025-08-18	18.920	19.160	18.830	18.920	18.784	2,946,100
2025-08-15	18.850	19.100	18.810	18.870	18.734	2,697,800
2025-08-14	19.210	19.300	18.860	18.860	18.724	2,843,844
2025-08-13	19.390	19.490	19.120	19.190	19.052	3,167,800
2025-08-12	19.750	19.910	19.150	19.350	19.211	5,818,420
2025-08-11	19.240	19.920	18.980	19.910	19.767	5,135,560
2025-08-08	19.130	19.300	18.880	19.240	19.101	2,038,776
2025-08-07	19.160	19.410	19.050	19.140	19.002	2,294,136
2025-08-06	19.080	19.350	18.990	19.250	19.111	2,761,400
2025-08-05	18.790	19.050	18.780	19.030	18.893	2,486,280
2025-08-04	18.450	18.740	18.380	18.680	18.545	1,745,100
2025-08-01	18.450	18.640	18.250	18.570	18.436	2,248,220
2025-07-31	18.630	18.930	18.280	18.360	18.228	1,999,519
2025-07-30	18.910	18.920	18.430	18.650	18.516	2,074,620
2025-07-29	18.800	19.000	18.680	18.920	18.784	1,684,480
2025-07-28	18.830	18.960	18.740	18.920	18.784	1,707,800
2025-07-25	18.680	18.830	18.510	18.830	18.694	2,118,936
2025-07-24	18.510	18.790	18.510	18.610	18.476	2,166,380

← NewerPage 5 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.