ARTS Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12.820 | 12.980 | 12.770 | 12.770 | 12.770 | 11,795,600 |
| 2024-04-29 | 13.010 | 14.720 | 12.280 | 14.190 | 14.190 | 78,370,244 |
| 2024-04-26 | 15.030 | 15.030 | 12.880 | 13.640 | 13.640 | 78,164,439 |
| 2024-04-25 | 13.660 | 13.660 | 13.350 | 13.660 | 13.660 | 29,245,728 |
| 2024-04-24 | 10.160 | 12.420 | 10.160 | 12.420 | 12.420 | 38,367,872 |
| 2024-04-23 | 10.710 | 11.290 | 10.700 | 11.290 | 11.290 | 19,409,844 |
| 2024-04-22 | 10.260 | 10.260 | 10.260 | 10.260 | 10.260 | 5,465,273 |
| 2024-04-19 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | 5,166,972 |
| 2024-04-18 | 8.360 | 8.480 | 7.630 | 8.480 | 8.480 | 9,251,800 |
| 2024-04-17 | 7.220 | 7.710 | 7.100 | 7.710 | 7.710 | 3,031,101 |
| 2024-04-16 | 7.460 | 7.460 | 6.920 | 7.010 | 7.010 | 3,611,300 |
| 2024-04-15 | 7.990 | 8.120 | 7.360 | 7.470 | 7.470 | 4,436,700 |
| 2024-04-12 | 8.050 | 8.180 | 7.970 | 7.990 | 7.990 | 2,152,545 |
| 2024-04-11 | 8.050 | 8.260 | 7.920 | 8.110 | 8.110 | 2,557,800 |
| 2024-04-10 | 8.280 | 8.320 | 7.970 | 8.060 | 8.060 | 2,329,600 |
| 2024-04-09 | 8.150 | 8.300 | 8.000 | 8.280 | 8.280 | 2,085,000 |
| 2024-04-08 | 8.440 | 8.450 | 8.170 | 8.180 | 8.180 | 2,287,200 |
| 2024-04-03 | 8.340 | 8.470 | 8.300 | 8.450 | 8.450 | 2,695,800 |
| 2024-04-02 | 8.390 | 8.450 | 8.310 | 8.400 | 8.400 | 2,192,800 |
| 2024-04-01 | 8.350 | 8.400 | 8.270 | 8.400 | 8.400 | 2,230,600 |
| 2024-03-29 | 8.110 | 8.320 | 8.060 | 8.290 | 8.290 | 1,643,400 |
| 2024-03-28 | 7.900 | 8.150 | 7.880 | 8.120 | 8.120 | 1,797,200 |
| 2024-03-27 | 8.110 | 8.210 | 7.880 | 7.910 | 7.910 | 1,680,600 |
| 2024-03-26 | 8.100 | 8.210 | 7.990 | 8.150 | 8.150 | 2,146,200 |
| 2024-03-25 | 8.220 | 8.310 | 8.110 | 8.130 | 8.130 | 2,314,100 |
| 2024-03-22 | 8.470 | 8.470 | 8.190 | 8.270 | 8.270 | 2,890,800 |
| 2024-03-21 | 8.500 | 8.590 | 8.320 | 8.480 | 8.480 | 2,447,600 |
| 2024-03-20 | 8.330 | 8.470 | 8.300 | 8.470 | 8.470 | 1,940,857 |
| 2024-03-19 | 8.190 | 8.350 | 8.190 | 8.300 | 8.300 | 1,918,100 |
| 2024-03-18 | 8.090 | 8.270 | 8.090 | 8.250 | 8.250 | 2,270,327 |
| 2024-03-15 | 8.060 | 8.090 | 7.940 | 8.090 | 8.090 | 1,914,000 |
| 2024-03-14 | 7.990 | 8.030 | 7.860 | 8.000 | 8.000 | 1,811,600 |
| 2024-03-13 | 7.990 | 8.020 | 7.900 | 7.980 | 7.980 | 1,840,649 |
| 2024-03-12 | 7.810 | 7.980 | 7.810 | 7.980 | 7.980 | 2,146,550 |
| 2024-03-11 | 7.790 | 7.860 | 7.760 | 7.850 | 7.850 | 1,594,336 |
| 2024-03-08 | 7.670 | 7.790 | 7.610 | 7.760 | 7.760 | 1,453,999 |
| 2024-03-07 | 7.780 | 7.830 | 7.640 | 7.670 | 7.670 | 1,784,500 |
| 2024-03-06 | 7.620 | 7.790 | 7.540 | 7.720 | 7.720 | 2,188,157 |
| 2024-03-05 | 7.680 | 7.740 | 7.570 | 7.620 | 7.620 | 2,132,900 |
| 2024-03-04 | 7.840 | 7.860 | 7.510 | 7.720 | 7.720 | 2,901,500 |
| 2024-03-01 | 7.780 | 7.890 | 7.680 | 7.780 | 7.780 | 3,229,100 |
| 2024-02-29 | 7.420 | 7.750 | 7.390 | 7.700 | 7.700 | 3,860,200 |
| 2024-02-28 | 8.140 | 8.320 | 7.460 | 7.480 | 7.480 | 5,719,400 |
| 2024-02-27 | 7.930 | 8.140 | 7.930 | 8.140 | 8.140 | 2,443,457 |
| 2024-02-26 | 8.010 | 8.160 | 7.880 | 8.030 | 8.030 | 4,232,257 |
| 2024-02-23 | 7.630 | 8.240 | 7.550 | 8.050 | 8.050 | 6,984,000 |
| 2024-02-22 | 7.360 | 7.560 | 7.310 | 7.520 | 7.520 | 2,994,300 |
| 2024-02-21 | 7.280 | 7.600 | 7.160 | 7.370 | 7.370 | 3,047,400 |
| 2024-02-20 | 7.100 | 7.360 | 6.940 | 7.310 | 7.310 | 3,672,700 |
| 2024-02-19 | 6.900 | 7.320 | 6.900 | 7.110 | 7.110 | 5,848,346 |
| 2024-02-08 | 6.390 | 6.930 | 6.170 | 6.870 | 6.870 | 6,734,500 |
| 2024-02-07 | 6.500 | 6.550 | 6.120 | 6.400 | 6.400 | 7,347,200 |
| 2024-02-06 | 6.520 | 6.840 | 6.170 | 6.480 | 6.480 | 9,402,700 |
| 2024-02-05 | 7.440 | 7.480 | 6.860 | 6.860 | 6.860 | 5,173,800 |
| 2024-02-02 | 8.070 | 8.290 | 7.320 | 7.620 | 7.620 | 4,594,000 |
| 2024-02-01 | 8.430 | 8.430 | 7.840 | 8.070 | 8.070 | 4,642,109 |
| 2024-01-31 | 9.060 | 9.060 | 8.420 | 8.460 | 8.460 | 3,685,467 |
| 2024-01-30 | 9.330 | 9.500 | 8.920 | 8.940 | 8.940 | 2,450,900 |
| 2024-01-29 | 9.700 | 9.780 | 9.350 | 9.380 | 9.380 | 3,292,400 |
| 2024-01-26 | 9.500 | 9.820 | 9.490 | 9.680 | 9.680 | 3,465,300 |
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.