Arrow Home Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.600 | 9.220 | 8.590 | 9.140 | 8.815 | 4,992,900 |
| 2024-04-26 | 8.500 | 8.680 | 8.210 | 8.610 | 8.304 | 3,873,242 |
| 2024-04-25 | 8.320 | 8.570 | 8.240 | 8.460 | 8.159 | 3,116,000 |
| 2024-04-24 | 8.300 | 8.390 | 8.150 | 8.330 | 8.034 | 3,092,600 |
| 2024-04-23 | 8.140 | 8.460 | 8.140 | 8.300 | 8.005 | 4,162,876 |
| 2024-04-22 | 8.660 | 8.660 | 8.080 | 8.170 | 7.879 | 6,525,400 |
| 2024-04-19 | 9.040 | 9.100 | 8.670 | 8.790 | 8.477 | 3,630,300 |
| 2024-04-18 | 9.000 | 9.120 | 8.730 | 8.950 | 8.632 | 4,433,000 |
| 2024-04-17 | 8.470 | 8.960 | 8.300 | 8.940 | 8.622 | 4,352,250 |
| 2024-04-16 | 8.730 | 8.930 | 8.300 | 8.300 | 8.005 | 5,283,460 |
| 2024-04-15 | 9.270 | 9.300 | 8.690 | 8.860 | 8.545 | 4,953,996 |
| 2024-04-12 | 9.270 | 9.480 | 9.190 | 9.230 | 8.902 | 3,160,000 |
| 2024-04-11 | 9.280 | 9.470 | 9.180 | 9.300 | 8.969 | 2,570,864 |
| 2024-04-10 | 9.630 | 9.630 | 9.270 | 9.370 | 9.037 | 3,100,700 |
| 2024-04-09 | 9.300 | 9.640 | 9.250 | 9.620 | 9.278 | 3,841,540 |
| 2024-04-08 | 9.780 | 9.900 | 9.300 | 9.300 | 8.969 | 5,230,500 |
| 2024-04-03 | 9.820 | 10.080 | 9.800 | 9.840 | 9.490 | 3,705,440 |
| 2024-04-02 | 10.000 | 10.050 | 9.660 | 9.910 | 9.557 | 6,215,480 |
| 2024-04-01 | 9.350 | 10.080 | 9.310 | 10.060 | 9.702 | 8,832,189 |
| 2024-03-29 | 9.630 | 9.650 | 9.290 | 9.360 | 9.027 | 4,572,600 |
| 2024-03-28 | 9.350 | 9.820 | 9.240 | 9.660 | 9.316 | 7,199,621 |
| 2024-03-27 | 9.650 | 10.200 | 9.510 | 9.510 | 9.172 | 9,309,206 |
| 2024-03-26 | 9.680 | 10.040 | 9.520 | 9.780 | 9.432 | 4,809,600 |
| 2024-03-25 | 9.760 | 9.950 | 9.600 | 9.600 | 9.259 | 3,116,500 |
| 2024-03-22 | 10.000 | 10.020 | 9.700 | 9.760 | 9.413 | 3,210,687 |
| 2024-03-21 | 10.060 | 10.150 | 9.920 | 9.990 | 9.635 | 3,529,495 |
| 2024-03-20 | 9.990 | 10.050 | 9.920 | 10.030 | 9.673 | 2,821,700 |
| 2024-03-19 | 9.990 | 10.050 | 9.920 | 9.980 | 9.625 | 2,706,371 |
| 2024-03-18 | 9.910 | 10.000 | 9.800 | 9.990 | 9.635 | 3,814,300 |
| 2024-03-15 | 9.810 | 9.930 | 9.770 | 9.910 | 9.557 | 2,957,295 |
| 2024-03-14 | 9.840 | 9.980 | 9.740 | 9.860 | 9.509 | 3,715,547 |
| 2024-03-13 | 9.960 | 10.040 | 9.800 | 9.870 | 9.519 | 4,043,883 |
| 2024-03-12 | 9.650 | 9.980 | 9.550 | 9.920 | 9.567 | 6,195,200 |
| 2024-03-11 | 9.330 | 9.550 | 9.200 | 9.550 | 9.210 | 3,535,779 |
| 2024-03-08 | 9.460 | 9.540 | 9.320 | 9.400 | 9.066 | 2,544,800 |
| 2024-03-07 | 9.640 | 9.750 | 9.410 | 9.440 | 9.104 | 3,776,147 |
| 2024-03-06 | 9.540 | 9.830 | 9.510 | 9.630 | 9.287 | 3,928,895 |
| 2024-03-05 | 9.790 | 9.840 | 9.530 | 9.630 | 9.287 | 4,112,900 |
| 2024-03-04 | 9.880 | 9.980 | 9.630 | 9.810 | 9.461 | 4,639,600 |
| 2024-03-01 | 10.010 | 10.100 | 9.780 | 9.910 | 9.557 | 4,942,011 |
| 2024-02-29 | 9.860 | 10.100 | 9.760 | 10.060 | 9.702 | 5,086,547 |
| 2024-02-28 | 10.300 | 10.590 | 9.860 | 9.870 | 9.519 | 5,595,847 |
| 2024-02-27 | 10.150 | 10.290 | 9.960 | 10.270 | 9.905 | 3,978,893 |
| 2024-02-26 | 10.160 | 10.260 | 9.950 | 10.100 | 9.741 | 4,980,300 |
| 2024-02-23 | 10.080 | 10.150 | 9.960 | 10.110 | 9.750 | 3,532,663 |
| 2024-02-22 | 9.930 | 10.060 | 9.820 | 10.030 | 9.673 | 3,865,088 |
| 2024-02-21 | 9.510 | 10.240 | 9.310 | 9.940 | 9.586 | 7,002,081 |
| 2024-02-20 | 9.550 | 9.580 | 9.370 | 9.540 | 9.201 | 4,506,691 |
| 2024-02-19 | 9.480 | 9.690 | 9.320 | 9.520 | 9.181 | 7,846,831 |
| 2024-02-08 | 8.950 | 9.450 | 8.800 | 9.300 | 8.969 | 8,952,176 |
| 2024-02-07 | 8.620 | 9.220 | 8.470 | 8.930 | 8.612 | 11,111,496 |
| 2024-02-06 | 8.180 | 8.840 | 7.720 | 8.550 | 8.246 | 8,654,691 |
| 2024-02-05 | 9.200 | 9.240 | 8.350 | 8.350 | 8.053 | 7,165,790 |
| 2024-02-02 | 9.570 | 9.920 | 8.950 | 9.280 | 8.950 | 6,261,208 |
| 2024-02-01 | 9.750 | 9.910 | 9.460 | 9.580 | 9.239 | 4,313,140 |
| 2024-01-31 | 10.530 | 10.540 | 9.750 | 9.790 | 9.442 | 4,701,300 |
| 2024-01-30 | 10.810 | 10.810 | 10.550 | 10.560 | 10.184 | 3,337,115 |
| 2024-01-29 | 11.300 | 11.400 | 10.820 | 10.820 | 10.435 | 4,721,400 |
| 2024-01-26 | 11.230 | 11.600 | 11.140 | 11.190 | 10.792 | 4,511,947 |
| 2024-01-25 | 11.280 | 11.320 | 10.960 | 11.280 | 10.879 | 5,203,647 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0400 CNY |
| 2025-05-22 | 0.1324 CNY |
| 2024-05-31 | 0.1319 CNY |
| 2023-05-31 | 0.1840 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.