ARTS Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.120	8.400	7.940	8.280	8.280	9,343,600
2024-07-26	7.830	8.100	7.830	8.100	8.100	3,559,200
2024-07-25	7.800	7.980	7.730	7.890	7.890	2,867,700
2024-07-24	7.890	7.950	7.790	7.830	7.830	3,554,800
2024-07-23	8.060	8.300	7.900	7.900	7.900	4,739,700
2024-07-22	7.970	8.070	7.910	8.050	8.050	3,147,000
2024-07-19	8.040	8.050	7.850	7.980	7.980	2,881,300
2024-07-18	7.950	7.990	7.780	7.970	7.970	4,054,900
2024-07-17	8.080	8.160	7.960	7.970	7.970	3,789,500
2024-07-16	8.120	8.180	8.050	8.100	8.100	3,259,500
2024-07-15	8.270	8.280	8.080	8.140	8.140	3,734,500
2024-07-12	8.300	8.490	8.270	8.310	8.310	4,024,700
2024-07-11	8.190	8.340	8.140	8.300	8.300	5,400,400
2024-07-10	8.230	8.290	8.010	8.070	8.070	7,111,700
2024-07-09	8.300	8.470	8.120	8.460	8.460	5,533,200
2024-07-08	8.480	8.550	8.270	8.310	8.310	4,164,500
2024-07-05	8.450	8.450	8.450	8.450	8.450	0
2024-07-04	8.700	8.770	8.440	8.450	8.450	4,998,176
2024-07-03	8.920	8.980	8.670	8.690	8.690	4,490,600
2024-07-02	8.950	9.000	8.880	8.900	8.900	4,032,800
2024-07-01	8.860	9.040	8.860	9.000	9.000	5,393,400
2024-06-28	8.820	9.070	8.740	8.860	8.860	6,158,200
2024-06-27	8.970	9.040	8.800	8.830	8.830	5,592,430
2024-06-26	8.730	8.950	8.570	8.940	8.940	5,899,100
2024-06-25	8.740	8.940	8.680	8.760	8.760	6,512,330
2024-06-24	9.080	9.160	8.670	8.700	8.700	9,168,000
2024-06-21	8.960	9.260	8.870	9.170	9.170	11,440,900
2024-06-20	9.420	9.450	8.970	8.970	8.970	14,864,900
2024-06-19	9.250	9.670	9.200	9.560	9.560	18,627,741
2024-06-18	9.130	9.290	9.050	9.250	9.250	8,211,141
2024-06-17	9.200	9.370	9.050	9.060	9.060	7,132,000
2024-06-14	9.200	9.250	9.000	9.250	9.250	7,375,857
2024-06-13	9.220	9.310	9.050	9.100	9.100	5,709,700
2024-06-12	9.110	9.270	9.080	9.240	9.240	7,088,123
2024-06-11	9.050	9.130	8.770	9.100	9.100	7,405,466
2024-06-07	8.920	9.120	8.900	9.100	9.100	9,096,786
2024-06-06	9.360	9.470	8.740	8.870	8.870	15,464,520
2024-06-05	9.680	9.730	9.400	9.410	9.410	10,454,200
2024-06-04	9.670	9.850	9.580	9.810	9.810	9,888,500
2024-06-03	9.940	9.960	9.630	9.760	9.760	9,429,700
2024-05-31	9.740	9.930	9.740	9.870	9.870	9,262,300
2024-05-30	10.020	10.020	9.750	9.800	9.800	10,041,980
2024-05-29	9.950	10.090	9.910	10.020	10.020	9,045,202
2024-05-28	10.170	10.220	9.930	10.020	10.020	10,237,680
2024-05-27	10.180	10.260	9.930	10.170	10.170	13,324,721
2024-05-24	10.600	10.640	10.230	10.280	10.280	21,345,810
2024-05-23	11.240	11.440	10.690	10.760	10.760	21,335,841
2024-05-22	10.930	11.310	10.820	11.230	11.230	23,027,646
2024-05-21	11.190	11.220	10.760	10.980	10.980	24,685,562
2024-05-20	11.800	12.190	11.200	11.420	11.420	38,846,328
2024-05-17	11.690	12.580	11.320	12.150	12.150	47,472,270
2024-05-16	11.020	11.800	11.010	11.700	11.700	38,605,411
2024-05-15	10.930	11.270	10.770	11.030	11.030	23,634,657
2024-05-14	10.860	11.030	10.660	10.970	10.970	20,015,757
2024-05-13	11.180	11.420	10.740	10.840	10.840	24,985,982
2024-05-10	11.800	12.320	11.350	11.390	11.390	31,077,833
2024-05-09	11.370	12.180	11.180	11.870	11.870	41,778,179
2024-05-08	11.850	12.150	11.110	11.370	11.370	36,418,594
2024-05-07	11.560	12.240	11.220	12.080	12.080	50,088,352
2024-05-06	11.490	12.250	11.490	11.730	11.730	56,186,245

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-16	0.2500 CNY
2021-06-29	0.6250 CNY
2020-07-13	0.4350 CNY
2019-07-17	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.