Arrow Home Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	18.690	18.790	18.180	18.410	17.560	3,854,800
2023-04-28	18.650	19.400	18.570	18.880	18.009	3,815,695
2023-04-27	17.750	18.850	17.730	18.680	17.818	6,022,460
2023-04-26	17.280	18.080	17.150	17.840	17.017	6,490,734
2023-04-25	17.460	18.100	16.610	17.290	16.492	11,087,420
2023-04-24	19.160	19.160	18.070	18.290	17.446	5,074,977
2023-04-21	18.820	19.490	18.820	19.000	18.123	3,766,406
2023-04-20	19.010	19.160	18.680	18.990	18.114	3,701,224
2023-04-19	20.050	20.050	18.880	19.000	18.123	7,929,315
2023-04-18	19.760	20.880	19.400	20.110	19.182	7,275,503
2023-04-17	19.500	19.890	19.380	19.760	18.848	3,975,010
2023-04-14	20.790	21.100	19.740	19.840	18.924	6,899,140
2023-04-13	21.430	21.450	20.520	20.770	19.811	5,625,945
2023-04-12	22.260	22.260	20.900	21.500	20.508	6,967,447
2023-04-11	22.180	23.110	21.830	22.270	21.242	4,839,016
2023-04-10	22.430	22.750	22.000	22.030	21.013	3,969,895
2023-04-07	21.880	23.060	21.570	22.780	21.729	6,563,601
2023-04-06	21.750	22.510	21.550	21.890	20.880	4,754,995
2023-04-04	23.000	23.230	21.400	22.020	21.004	10,449,257
2023-04-03	20.640	22.700	20.300	22.700	21.652	8,904,394
2023-03-31	21.690	21.800	20.490	20.640	19.687	5,256,270
2023-03-30	20.590	22.250	20.120	21.810	20.803	5,921,276
2023-03-29	20.710	20.850	20.260	20.370	19.430	2,323,416
2023-03-28	20.710	21.070	20.640	20.880	19.916	2,177,195
2023-03-27	21.400	21.400	20.430	20.710	19.754	3,273,041
2023-03-24	21.500	21.700	20.720	21.320	20.336	4,695,525
2023-03-23	22.080	22.310	21.240	21.500	20.508	3,303,136
2023-03-22	22.630	22.990	22.000	22.120	21.099	4,377,144
2023-03-21	21.480	23.280	21.250	22.730	21.681	7,638,033
2023-03-20	21.080	21.790	20.330	21.480	20.489	5,055,104
2023-03-17	22.350	22.490	21.060	21.080	20.107	6,167,885
2023-03-16	22.880	22.900	21.900	22.360	21.328	4,786,406
2023-03-15	21.980	23.150	21.720	23.000	21.939	8,422,085
2023-03-14	21.600	21.740	21.190	21.620	20.622	2,574,380
2023-03-13	21.230	21.890	21.150	21.750	20.746	3,497,201
2023-03-10	22.000	22.190	21.160	21.250	20.269	3,906,861
2023-03-09	22.300	22.640	21.910	21.980	20.966	2,001,086
2023-03-08	22.210	22.760	22.210	22.290	21.261	2,418,345
2023-03-07	22.730	23.080	22.200	22.240	21.214	3,476,144
2023-03-06	23.720	24.000	22.040	22.910	21.853	10,421,992
2023-03-03	24.080	25.350	23.690	23.700	22.606	6,897,526
2023-03-02	23.950	24.600	23.660	24.100	22.988	4,650,259
2023-03-01	23.460	24.440	23.010	24.090	22.978	7,676,133
2023-02-28	22.210	23.700	21.810	23.580	22.492	6,977,204
2023-02-27	21.310	22.330	21.150	22.200	21.175	6,821,622
2023-02-24	21.700	21.710	21.020	21.300	20.317	3,101,274
2023-02-23	21.630	22.380	21.260	21.600	20.603	7,024,668
2023-02-22	20.900	21.900	20.520	21.520	20.527	8,667,154
2023-02-21	21.170	21.870	20.480	20.900	19.935	9,526,046
2023-02-20	19.440	21.260	19.440	21.260	20.279	7,871,539
2023-02-17	19.460	19.810	19.020	19.330	18.438	3,265,704
2023-02-16	20.080	20.300	19.080	19.270	18.381	4,286,392
2023-02-15	20.350	20.360	19.680	19.980	19.058	3,347,119
2023-02-14	20.310	21.170	19.960	20.160	19.230	7,981,416
2023-02-13	19.850	20.900	19.850	20.700	19.745	8,278,897
2023-02-10	18.530	19.620	18.310	19.310	18.419	5,943,118
2023-02-09	18.000	18.620	17.990	18.580	17.723	3,056,457
2023-02-08	18.320	18.880	17.970	17.990	17.160	3,328,723
2023-02-07	18.160	18.930	18.040	18.320	17.475	3,735,836
2023-02-06	18.360	18.370	17.610	17.900	17.074	3,400,901

← NewerPage 15 of 17 · 967 trading daysOlder →

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.