ARTS Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.050	12.050	11.630	11.770	11.770	10,854,265
2023-07-31	12.010	12.080	11.730	12.030	12.030	12,948,400
2023-07-28	11.930	12.190	11.700	11.850	11.850	8,557,700
2023-07-27	11.880	12.120	11.570	11.840	11.840	12,044,800
2023-07-26	11.860	12.160	11.720	11.930	11.930	13,886,436
2023-07-25	11.430	11.950	11.430	11.920	11.920	12,497,488
2023-07-24	11.440	11.700	11.220	11.570	11.570	10,288,636
2023-07-21	11.420	11.500	11.160	11.320	11.320	6,910,013
2023-07-20	11.620	11.700	11.330	11.340	11.340	11,444,900
2023-07-19	11.540	12.100	11.410	11.770	11.770	17,263,013
2023-07-18	11.570	11.690	11.430	11.540	11.540	9,308,600
2023-07-17	11.720	11.740	11.470	11.620	11.620	13,045,500
2023-07-14	11.990	12.370	11.700	11.740	11.740	32,278,467
2023-07-13	10.800	11.850	10.800	11.850	11.850	21,323,659
2023-07-12	11.140	11.140	10.770	10.770	10.770	4,816,800
2023-07-11	11.340	11.350	11.050	11.140	11.140	5,100,400
2023-07-10	10.970	11.460	10.950	11.310	11.310	9,220,400
2023-07-07	10.950	11.080	10.860	10.920	10.920	1,784,900
2023-07-06	10.970	11.090	10.900	10.980	10.980	2,308,200
2023-07-05	11.100	11.320	10.940	10.950	10.950	3,346,500
2023-07-04	11.050	11.150	10.950	11.100	11.100	2,440,300
2023-07-03	10.880	11.150	10.840	11.050	11.050	3,263,500
2023-06-30	10.820	10.980	10.810	10.890	10.890	2,355,000
2023-06-29	10.620	10.840	10.590	10.820	10.820	2,752,400
2023-06-28	10.600	10.610	10.380	10.590	10.590	1,541,100
2023-06-27	10.310	10.600	10.230	10.600	10.600	2,379,700
2023-06-26	10.530	10.610	10.300	10.330	10.330	3,242,000
2023-06-21	10.650	10.770	10.580	10.590	10.590	2,009,900
2023-06-20	10.830	10.880	10.670	10.680	10.680	2,534,352
2023-06-19	10.900	11.080	10.810	10.820	10.820	3,145,900
2023-06-16	10.710	11.230	10.700	11.000	11.000	5,412,600
2023-06-15	10.890	10.930	10.680	10.700	10.700	2,749,300
2023-06-14	10.820	11.190	10.800	10.950	10.950	5,042,500
2023-06-13	10.820	10.850	10.640	10.790	10.790	2,423,000
2023-06-12	10.830	10.830	10.550	10.820	10.820	3,746,900
2023-06-09	10.880	10.880	10.630	10.750	10.750	4,446,900
2023-06-08	10.610	10.970	10.570	10.910	10.910	6,785,700
2023-06-07	10.330	10.630	10.310	10.610	10.610	4,397,500
2023-06-06	10.310	10.580	10.310	10.340	10.340	3,464,900
2023-06-05	10.240	10.500	10.240	10.330	10.330	2,514,579
2023-06-02	9.990	10.260	9.990	10.240	10.240	2,723,400
2023-06-01	10.010	10.100	9.810	10.020	10.020	2,521,500
2023-05-31	10.010	10.090	9.920	9.990	9.990	1,806,900
2023-05-30	9.900	10.050	9.830	10.010	10.010	1,746,300
2023-05-29	10.110	10.110	9.880	9.900	9.900	1,951,100
2023-05-26	10.190	10.280	9.970	10.060	10.060	1,991,200
2023-05-25	10.130	10.190	10.000	10.190	10.190	2,040,100
2023-05-24	10.190	10.280	10.110	10.140	10.140	1,794,300
2023-05-23	10.450	10.460	10.190	10.210	10.210	2,329,400
2023-05-22	10.580	10.630	10.380	10.430	10.430	1,708,600
2023-05-19	10.690	10.700	10.500	10.520	10.520	1,954,400
2023-05-18	10.770	10.780	10.560	10.710	10.710	1,950,400
2023-05-17	10.480	10.730	10.410	10.730	10.730	2,962,300
2023-05-16	10.800	10.820	10.450	10.490	10.490	2,951,200
2023-05-15	10.600	10.760	10.430	10.750	10.750	3,141,900
2023-05-12	10.780	10.830	10.600	10.650	10.650	3,064,348
2023-05-11	10.780	10.900	10.620	10.790	10.790	3,068,848
2023-05-10	10.700	10.810	10.620	10.750	10.750	4,214,800
2023-05-09	10.950	11.200	10.650	10.700	10.700	8,116,906
2023-05-08	10.620	11.040	10.580	10.930	10.930	11,234,900

← NewerPage 14 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.