HiVi Acoustics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 17.720 | 18.120 | 17.470 | 17.630 | 17.630 | 1,876,460 |
| 2026-10-20 | 17.290 | 17.870 | 17.200 | 17.740 | 17.740 | 1,938,600 |
| 2026-10-19 | 17.160 | 17.460 | 16.710 | 17.330 | 17.330 | 2,185,700 |
| 2026-10-16 | 17.570 | 17.840 | 17.190 | 17.370 | 17.370 | 1,955,700 |
| 2026-10-15 | 17.220 | 17.700 | 17.100 | 17.240 | 17.240 | 1,864,200 |
| 2026-10-14 | 18.220 | 18.350 | 17.800 | 17.860 | 17.860 | 1,879,980 |
| 2026-10-13 | 17.750 | 18.250 | 17.030 | 18.200 | 18.200 | 2,103,240 |
| 2026-10-12 | 18.330 | 18.480 | 17.660 | 17.980 | 17.980 | 1,872,100 |
| 2026-10-09 | 18.130 | 18.390 | 17.340 | 18.330 | 18.330 | 2,710,800 |
| 2026-10-08 | 18.410 | 19.040 | 18.100 | 18.260 | 18.260 | 2,174,100 |
| 2026-09-30 | 18.750 | 18.850 | 18.500 | 18.600 | 18.600 | 1,605,470 |
| 2026-09-29 | 18.440 | 18.840 | 18.200 | 18.720 | 18.720 | 2,124,570 |
| 2026-09-28 | 19.030 | 19.110 | 18.200 | 18.440 | 18.440 | 2,451,860 |
| 2026-09-24 | 18.890 | 19.200 | 18.550 | 19.030 | 19.030 | 2,873,460 |
| 2026-09-23 | 18.910 | 19.160 | 18.600 | 18.690 | 18.690 | 1,837,163 |
| 2026-09-22 | 19.010 | 19.340 | 18.920 | 18.950 | 18.950 | 2,899,760 |
| 2026-09-21 | 18.850 | 18.980 | 18.640 | 18.870 | 18.870 | 2,268,780 |
Page 1 of 1 · 17 trading days
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.