Hangzhou Arcvideo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 36.330 | 36.950 | 34.800 | 34.800 | 34.800 | 3,276,622 |
| 2026-10-21 | 36.250 | 37.000 | 35.680 | 36.500 | 36.500 | 4,106,891 |
| 2026-10-20 | 33.490 | 37.210 | 33.300 | 36.490 | 36.490 | 7,050,254 |
| 2026-10-19 | 31.000 | 34.750 | 30.560 | 33.620 | 33.620 | 4,687,238 |
| 2026-10-16 | 33.610 | 34.200 | 31.640 | 31.840 | 31.840 | 3,082,414 |
| 2026-10-15 | 33.500 | 35.100 | 32.500 | 32.850 | 32.850 | 3,176,461 |
| 2026-10-14 | 35.550 | 35.760 | 34.620 | 34.990 | 34.990 | 2,886,156 |
| 2026-10-13 | 35.050 | 36.640 | 34.400 | 35.760 | 35.760 | 4,452,301 |
| 2026-10-12 | 33.600 | 36.540 | 33.310 | 36.070 | 36.070 | 6,332,324 |
| 2026-10-09 | 32.290 | 34.110 | 30.230 | 33.810 | 33.810 | 4,194,258 |
| 2026-10-08 | 34.950 | 35.380 | 32.490 | 32.540 | 32.540 | 3,635,031 |
| 2026-09-30 | 35.430 | 36.130 | 34.420 | 34.860 | 34.860 | 4,643,766 |
| 2026-09-29 | 32.160 | 37.470 | 32.160 | 34.780 | 34.780 | 6,760,427 |
| 2026-09-28 | 32.830 | 32.900 | 31.800 | 32.000 | 32.000 | 1,455,302 |
| 2026-09-24 | 33.250 | 33.650 | 32.800 | 32.830 | 32.830 | 1,510,379 |
| 2026-09-23 | 34.120 | 34.480 | 33.330 | 33.390 | 33.390 | 1,822,836 |
| 2026-09-22 | 33.800 | 34.850 | 33.780 | 34.120 | 34.120 | 3,076,627 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-10 | 0.2508 CNY |
| 2021-05-31 | 0.5000 CNY |
| 2020-06-29 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.