HiVi Acoustics Technology Co Ltd historical data

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

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
2026-09-18	19.080	19.130	18.650	18.770	18.770	2,141,580
2026-09-17	19.000	19.150	18.630	18.890	18.890	2,521,300
2026-09-16	18.600	18.900	18.320	18.800	18.800	2,141,880
2026-09-15	18.840	19.310	18.530	18.600	18.600	2,487,300
2026-09-14	19.360	20.100	18.780	19.110	19.110	4,640,501
2026-09-11	19.360	19.560	18.560	19.060	19.060	3,649,801
2026-09-10	19.750	19.920	19.470	19.560	19.560	2,819,200
2026-09-09	20.310	20.500	19.930	19.950	19.950	3,932,820
2026-09-08	20.730	20.820	20.140	20.320	20.320	5,500,670
2026-09-07	21.540	21.980	20.030	20.710	20.710	8,970,170
2026-09-04	21.820	22.370	21.570	22.000	22.000	6,697,169
2026-09-03	21.260	23.220	21.260	21.600	21.600	8,083,180
2026-09-02	20.840	21.680	20.380	21.300	21.300	5,201,020
2026-09-01	20.160	21.150	19.940	20.970	20.970	6,081,500
2026-08-31	19.500	20.080	19.220	19.840	19.840	4,129,692
2026-08-28	18.910	19.870	18.880	19.280	19.280	4,175,700
2026-08-27	18.080	19.360	18.070	19.000	19.000	4,864,539
2026-08-26	17.920	18.290	17.680	18.080	18.080	2,159,951
2026-08-25	17.260	18.020	17.130	17.990	17.990	1,788,500
2026-08-24	17.740	17.860	17.020	17.350	17.350	1,359,300
2026-08-21	17.500	17.950	17.200	17.780	17.780	1,365,408
2026-08-20	17.090	17.770	16.950	17.590	17.590	1,947,600
2026-08-19	17.580	17.580	16.850	16.900	16.900	1,916,032
2026-08-18	17.650	17.950	17.460	17.790	17.790	1,681,700
2026-08-17	17.670	17.820	17.510	17.760	17.760	2,072,800
2026-08-14	17.890	17.980	17.460	17.650	17.650	1,899,500
2026-08-13	18.490	18.620	17.890	17.900	17.900	2,592,781
2026-08-12	17.800	18.960	17.740	18.480	18.480	3,062,200
2026-08-11	17.720	18.020	17.390	17.800	17.800	1,589,474
2026-08-10	17.320	17.750	16.960	17.720	17.720	2,719,200
2026-08-07	17.700	17.970	17.200	17.240	17.240	2,886,220
2026-08-06	17.170	17.800	16.960	17.710	17.710	2,901,019
2026-08-05	16.750	17.410	16.500	17.270	17.270	4,196,000
2026-08-04	16.000	16.980	15.800	16.630	16.630	4,165,500
2026-08-03	15.700	15.800	15.450	15.800	15.800	2,450,640
2026-07-31	15.700	15.890	15.470	15.650	15.650	2,104,500
2026-07-30	15.800	16.130	15.430	15.470	15.470	2,926,100
2026-07-29	15.600	16.050	15.320	15.900	15.900	2,984,360
2026-07-28	15.900	16.410	15.590	15.730	15.730	3,385,060
2026-07-27	14.880	15.900	14.850	15.890	15.890	4,437,260
2026-07-24	15.110	15.380	14.460	15.000	15.000	4,500,000
2026-07-23	14.170	14.830	14.000	14.780	14.780	3,839,400
2026-07-22	14.360	14.670	13.930	14.100	14.100	3,472,159

Page 1 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.