Arcplus Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.690 | 5.820 | 5.620 | 5.760 | 4.690 | 1,468,440 |
| 2021-11-09 | 5.670 | 5.710 | 5.600 | 5.700 | 4.641 | 591,144 |
| 2021-11-08 | 5.680 | 5.680 | 5.600 | 5.650 | 4.601 | 754,131 |
| 2021-11-05 | 5.620 | 5.670 | 5.550 | 5.650 | 4.601 | 1,122,840 |
| 2021-11-04 | 5.610 | 5.700 | 5.560 | 5.660 | 4.609 | 1,213,425 |
| 2021-11-03 | 5.530 | 5.600 | 5.500 | 5.600 | 4.560 | 926,556 |
| 2021-11-02 | 5.580 | 5.640 | 5.480 | 5.530 | 4.503 | 962,684 |
| 2021-11-01 | 5.590 | 5.630 | 5.510 | 5.620 | 4.576 | 1,012,012 |
| 2021-10-29 | 5.570 | 5.610 | 5.490 | 5.570 | 4.535 | 760,584 |
| 2021-10-28 | 5.560 | 5.660 | 5.510 | 5.530 | 4.503 | 951,720 |
| 2021-10-27 | 5.740 | 5.740 | 5.580 | 5.600 | 4.560 | 806,664 |
| 2021-10-26 | 5.710 | 5.770 | 5.630 | 5.750 | 4.682 | 1,358,020 |
| 2021-10-25 | 5.770 | 5.820 | 5.700 | 5.710 | 4.649 | 788,424 |
| 2021-10-22 | 5.930 | 5.950 | 5.750 | 5.820 | 4.739 | 1,329,720 |
| 2021-10-21 | 5.890 | 5.960 | 5.870 | 5.920 | 4.820 | 895,630 |
| 2021-10-20 | 5.900 | 5.900 | 5.790 | 5.870 | 4.780 | 1,118,716 |
| 2021-10-19 | 5.910 | 5.920 | 5.850 | 5.880 | 4.788 | 614,274 |
| 2021-10-18 | 5.920 | 5.930 | 5.840 | 5.910 | 4.812 | 1,283,588 |
| 2021-10-15 | 5.930 | 5.990 | 5.860 | 5.970 | 4.861 | 1,152,696 |
| 2021-10-14 | 5.890 | 5.940 | 5.810 | 5.890 | 4.796 | 1,043,529 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.0200 CNY |
| 2022-07-25 | 0.1464 CNY |
| 2021-07-13 | 0.0660 CNY |
| 2020-07-22 | 0.1200 CNY |
| 2019-06-26 | 0.2160 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.