ARTS Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.910	10.010	9.860	9.930	9.930	1,955,400
2023-10-31	10.110	10.110	9.880	9.920	9.920	2,344,500
2023-10-30	10.000	10.200	10.000	10.110	10.110	2,326,400
2023-10-27	10.070	10.130	9.990	10.080	10.080	1,823,600
2023-10-26	10.060	10.200	10.010	10.080	10.080	2,039,959
2023-10-25	9.840	10.190	9.840	10.170	10.170	2,863,048
2023-10-24	9.590	9.830	9.480	9.830	9.830	2,573,889
2023-10-23	9.540	9.600	9.370	9.470	9.470	2,373,900
2023-10-20	9.520	9.690	9.420	9.560	9.560	2,071,798
2023-10-19	9.610	9.790	9.490	9.540	9.540	3,668,600
2023-10-18	9.870	9.870	9.480	9.550	9.550	2,829,600
2023-10-17	10.170	10.180	9.980	10.150	10.150	2,666,200
2023-10-16	10.070	10.180	10.010	10.150	10.150	2,053,100
2023-10-13	10.250	10.270	10.080	10.110	10.110	2,262,900
2023-10-12	10.330	10.430	10.180	10.300	10.300	1,889,100
2023-10-11	10.480	10.480	10.300	10.350	10.350	1,800,400
2023-10-10	10.570	10.640	10.350	10.390	10.390	2,088,100
2023-10-09	10.630	10.720	10.460	10.490	10.490	2,967,900
2023-09-28	10.490	10.650	10.480	10.630	10.630	2,158,000
2023-09-27	10.470	10.550	10.400	10.450	10.450	1,847,100
2023-09-26	10.480	10.560	10.400	10.500	10.500	1,012,600
2023-09-25	10.570	10.690	10.420	10.480	10.480	1,823,100
2023-09-22	10.350	10.610	10.300	10.590	10.590	1,991,900
2023-09-21	10.510	10.560	10.350	10.360	10.360	1,391,900
2023-09-20	10.570	10.680	10.470	10.500	10.500	1,825,937
2023-09-19	10.590	10.680	10.490	10.510	10.510	1,556,937
2023-09-18	10.480	10.660	10.320	10.630	10.630	1,855,800
2023-09-15	10.450	10.600	10.350	10.490	10.490	1,820,200
2023-09-14	10.490	10.550	10.300	10.400	10.400	1,947,000
2023-09-13	10.510	10.650	10.430	10.520	10.520	2,818,700
2023-09-12	10.680	10.690	10.500	10.540	10.540	1,956,800
2023-09-11	10.750	10.840	10.570	10.700	10.700	2,202,900
2023-09-08	10.680	10.740	10.530	10.680	10.680	2,509,100
2023-09-07	10.860	10.900	10.680	10.680	10.680	2,356,700
2023-09-06	11.050	11.050	10.840	10.860	10.860	2,393,800
2023-09-05	11.240	11.280	10.980	11.030	11.030	2,656,200
2023-09-04	10.950	11.300	10.950	11.270	11.270	3,986,700
2023-09-01	11.040	11.200	10.800	10.960	10.960	3,352,200
2023-08-31	11.160	11.310	10.970	11.030	11.030	3,022,300
2023-08-30	11.380	11.500	11.200	11.250	11.250	3,862,500
2023-08-29	10.730	11.360	10.690	11.330	11.330	5,232,300
2023-08-28	10.830	11.000	10.590	10.680	10.680	5,380,700
2023-08-25	10.450	10.590	10.300	10.380	10.380	2,735,500
2023-08-24	10.700	10.840	10.500	10.500	10.500	3,089,900
2023-08-23	10.980	11.000	10.700	10.710	10.710	2,849,200
2023-08-22	11.140	11.240	10.800	10.990	10.990	4,812,600
2023-08-21	10.950	11.340	10.910	11.150	11.150	5,353,252
2023-08-18	11.150	11.340	10.950	10.950	10.950	3,574,000
2023-08-17	10.850	11.200	10.760	11.180	11.180	3,439,500
2023-08-16	10.960	11.060	10.820	10.950	10.950	2,509,550
2023-08-15	10.930	10.990	10.800	10.930	10.930	3,797,600
2023-08-14	10.620	10.850	10.540	10.830	10.830	3,289,300
2023-08-11	11.020	11.250	10.720	10.730	10.730	5,227,800
2023-08-10	11.240	11.300	11.090	11.090	11.090	2,683,900
2023-08-09	11.490	11.600	11.170	11.200	11.200	4,307,800
2023-08-08	11.450	11.650	11.390	11.410	11.410	4,067,500
2023-08-07	11.650	11.700	11.420	11.470	11.470	5,956,113
2023-08-04	11.710	12.040	11.620	11.780	11.780	7,832,014
2023-08-03	11.660	11.770	11.590	11.710	11.710	4,765,300
2023-08-02	11.800	11.880	11.630	11.700	11.700	5,782,200

← NewerPage 13 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.