ARTS Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.900	9.500	8.900	9.480	9.480	4,040,400
2024-01-24	8.750	8.940	8.480	8.890	8.890	3,881,800
2024-01-23	8.890	8.940	8.500	8.700	8.700	4,326,400
2024-01-22	9.660	9.660	8.840	8.920	8.920	4,462,500
2024-01-19	9.940	9.940	9.580	9.610	9.610	2,911,200
2024-01-18	10.030	10.150	9.580	9.840	9.840	3,867,300
2024-01-17	10.170	10.250	10.030	10.030	10.030	2,158,100
2024-01-16	10.240	10.290	10.040	10.190	10.190	2,790,700
2024-01-15	10.200	10.230	10.070	10.150	10.150	2,122,200
2024-01-12	10.220	10.410	10.220	10.230	10.230	2,533,100
2024-01-11	9.990	10.230	9.990	10.210	10.210	2,099,900
2024-01-10	10.200	10.230	10.000	10.040	10.040	2,475,900
2024-01-09	10.070	10.270	10.060	10.170	10.170	2,886,000
2024-01-08	10.130	10.280	10.070	10.090	10.090	2,838,000
2024-01-05	10.240	10.370	10.060	10.100	10.100	2,067,400
2024-01-04	10.290	10.290	10.120	10.200	10.200	2,324,400
2024-01-03	10.120	10.290	10.120	10.290	10.290	3,012,000
2024-01-02	10.010	10.250	10.010	10.170	10.170	2,696,300
2023-12-29	9.870	10.050	9.750	10.010	10.010	2,220,800
2023-12-28	9.600	9.800	9.460	9.790	9.790	1,885,900
2023-12-27	9.490	9.630	9.430	9.590	9.590	1,529,400
2023-12-26	9.600	9.690	9.460	9.500	9.500	2,056,700
2023-12-25	9.800	9.880	9.560	9.660	9.660	2,101,900
2023-12-22	9.960	10.040	9.780	9.820	9.820	2,254,400
2023-12-21	9.910	10.030	9.750	9.960	9.960	2,503,300
2023-12-20	9.990	10.280	9.910	9.960	9.960	2,571,000
2023-12-19	10.000	10.000	9.830	9.940	9.940	1,763,600
2023-12-18	10.020	10.130	9.900	9.940	9.940	2,062,100
2023-12-15	10.010	10.130	9.980	10.020	10.020	1,949,200
2023-12-14	9.930	10.110	9.930	10.060	10.060	1,882,100
2023-12-13	9.900	10.070	9.850	9.910	9.910	1,842,500
2023-12-12	9.850	9.930	9.720	9.900	9.900	1,922,300
2023-12-11	9.660	9.880	9.660	9.830	9.830	2,535,100
2023-12-08	10.100	10.160	9.760	9.780	9.780	2,789,600
2023-12-07	10.080	10.200	10.030	10.090	10.090	2,076,200
2023-12-06	10.000	10.170	9.950	10.110	10.110	1,692,300
2023-12-05	10.280	10.280	10.000	10.000	10.000	1,704,445
2023-12-04	10.260	10.390	10.180	10.260	10.260	1,907,900
2023-12-01	10.180	10.350	10.090	10.290	10.290	1,851,100
2023-11-30	10.350	10.350	10.090	10.150	10.150	1,533,500
2023-11-29	10.310	10.410	10.260	10.260	10.260	1,441,863
2023-11-28	10.210	10.380	10.210	10.350	10.350	1,662,445
2023-11-27	10.260	10.410	10.210	10.230	10.230	1,700,200
2023-11-24	10.500	10.500	10.310	10.310	10.310	1,403,100
2023-11-23	10.340	10.450	10.250	10.440	10.440	1,986,600
2023-11-22	10.330	10.470	10.280	10.320	10.320	2,571,963
2023-11-21	10.340	10.450	10.300	10.320	10.320	1,668,500
2023-11-20	10.310	10.350	10.240	10.320	10.320	1,631,463
2023-11-17	10.260	10.320	10.230	10.300	10.300	1,423,500
2023-11-16	10.290	10.360	10.250	10.280	10.280	1,218,379
2023-11-15	10.450	10.460	10.270	10.290	10.290	1,518,600
2023-11-14	10.360	10.410	10.260	10.400	10.400	2,092,200
2023-11-13	10.130	10.360	10.130	10.330	10.330	3,139,400
2023-11-10	10.150	10.160	10.050	10.120	10.120	1,391,300
2023-11-09	10.240	10.250	10.110	10.150	10.150	1,757,700
2023-11-08	10.180	10.220	10.100	10.200	10.200	1,681,100
2023-11-07	10.150	10.210	10.080	10.190	10.190	1,619,498
2023-11-06	10.080	10.190	10.050	10.190	10.190	2,492,300
2023-11-03	9.960	10.110	9.920	10.060	10.060	2,288,900
2023-11-02	9.950	10.080	9.880	9.890	9.890	2,127,804

← NewerPage 12 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.