Arrow Home Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	18.760	18.820	18.190	18.300	17.455	2,842,598
2023-02-02	18.680	18.980	18.340	18.750	17.885	2,397,169
2023-02-01	18.610	18.680	18.260	18.580	17.723	1,836,660
2023-01-31	18.870	19.100	18.150	18.610	17.751	2,506,859
2023-01-30	18.610	19.080	18.560	18.830	17.961	3,292,558
2023-01-20	18.760	18.890	18.340	18.440	17.589	2,832,289
2023-01-19	19.160	19.160	18.750	18.750	17.885	2,358,534
2023-01-18	19.350	19.480	19.140	19.160	18.276	3,584,743
2023-01-17	19.370	19.700	19.200	19.360	18.467	3,932,596
2023-01-16	19.010	19.520	18.700	19.380	18.486	5,729,519
2023-01-13	18.830	20.280	18.830	19.180	18.295	10,841,080
2023-01-12	18.500	19.090	18.350	18.800	17.932	4,775,515
2023-01-11	17.890	18.780	17.720	18.550	17.694	6,332,823
2023-01-10	18.340	18.590	17.800	17.850	17.026	3,918,212
2023-01-09	18.150	18.510	17.660	18.260	17.417	10,388,119
2023-01-06	17.050	18.560	17.050	18.150	17.312	16,494,627
2023-01-05	16.750	16.990	16.550	16.870	16.091	4,114,827
2023-01-04	15.810	17.500	15.810	16.840	16.063	7,667,630
2023-01-03	15.350	16.230	15.300	15.980	15.243	4,964,002
2022-12-30	15.680	15.750	14.920	15.200	14.499	5,604,037
2022-12-29	15.740	15.910	15.310	15.570	14.851	4,277,058
2022-12-28	16.280	16.580	15.780	15.840	15.109	3,963,348
2022-12-27	15.940	16.340	15.620	16.280	15.529	4,471,084
2022-12-26	16.040	16.660	15.850	15.910	15.176	4,525,707
2022-12-23	16.190	16.230	15.650	15.830	15.099	3,693,619
2022-12-22	16.510	16.900	16.170	16.250	15.500	5,374,762
2022-12-21	15.860	16.750	15.860	16.580	15.815	7,654,262
2022-12-20	15.700	16.180	15.670	15.900	15.166	3,375,555
2022-12-19	16.300	16.500	15.730	15.920	15.185	5,078,332
2022-12-16	16.500	16.790	16.020	16.230	15.481	7,153,289
2022-12-15	16.410	16.600	16.020	16.310	15.557	4,124,780
2022-12-14	16.470	16.850	16.350	16.450	15.691	3,786,290
2022-12-13	16.590	17.090	16.280	16.610	15.843	6,626,602
2022-12-12	17.080	17.110	16.510	16.590	15.824	5,512,596
2022-12-09	17.020	17.730	16.930	17.080	16.292	9,386,496
2022-12-08	17.030	17.330	16.730	16.980	16.196	5,585,523
2022-12-07	17.160	17.770	16.980	17.200	16.406	7,819,315
2022-12-06	17.800	18.080	17.120	17.390	16.587	12,651,893
2022-12-05	16.100	17.380	15.940	17.380	16.578	15,009,105
2022-12-02	16.310	16.340	15.560	15.800	15.071	7,953,256
2022-12-01	16.100	16.710	15.790	15.970	15.233	14,168,663
2022-11-30	16.200	16.730	15.800	15.880	15.147	17,977,281
2022-11-29	16.000	16.930	15.550	16.510	15.748	37,221,291
2022-11-28	15.020	15.530	14.800	15.390	14.680	21,897,702
2022-11-25	14.150	15.700	14.150	15.700	14.975	28,217,436
2022-11-24	13.980	14.470	13.930	14.270	13.611	12,495,462
2022-11-23	14.180	14.190	13.440	13.980	13.335	12,722,545
2022-11-22	14.180	14.360	14.100	14.250	13.592	8,828,138
2022-11-21	14.160	14.160	13.800	14.090	13.440	5,960,539
2022-11-18	14.370	14.550	14.140	14.160	13.507	7,874,203
2022-11-17	14.730	14.730	14.270	14.380	13.716	9,261,496
2022-11-16	15.300	15.500	14.500	14.660	13.983	16,058,128
2022-11-15	15.370	15.630	15.110	15.360	14.651	15,633,621
2022-11-14	16.220	16.890	15.330	15.470	14.756	32,580,230
2022-11-11	14.940	15.950	14.640	15.400	14.689	35,534,817
2022-11-10	14.650	14.940	14.470	14.500	13.831	15,780,969
2022-11-09	14.180	15.320	14.020	14.900	14.212	27,001,782
2022-11-08	14.000	14.290	13.910	14.210	13.554	15,837,772
2022-11-07	13.750	14.270	13.700	14.100	13.449	20,766,359
2022-11-04	13.690	13.970	13.620	13.750	13.115	16,440,933

← NewerPage 16 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.