ARTS Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.300	10.880	10.270	10.630	10.630	9,553,800
2023-05-04	9.880	10.230	9.850	10.210	10.210	5,997,230
2023-04-28	9.650	9.950	9.590	9.910	9.910	4,635,300
2023-04-27	9.500	9.730	9.490	9.620	9.620	3,006,600
2023-04-26	9.350	9.490	9.300	9.430	9.430	1,706,600
2023-04-25	9.500	9.550	9.250	9.400	9.400	3,085,820
2023-04-24	9.440	9.540	9.370	9.480	9.480	2,290,824
2023-04-21	9.650	9.730	9.430	9.440	9.440	2,939,600
2023-04-20	9.840	9.870	9.620	9.690	9.690	3,139,000
2023-04-19	9.860	9.930	9.690	9.880	9.880	3,439,700
2023-04-18	10.000	10.060	9.750	9.800	9.800	4,533,500
2023-04-17	10.000	10.080	9.960	10.040	10.040	2,958,730
2023-04-14	10.090	10.220	9.990	10.040	10.040	3,948,100
2023-04-13	10.030	10.300	9.940	10.180	10.180	5,989,100
2023-04-12	10.200	10.280	9.980	10.020	10.020	4,957,300
2023-04-11	10.310	10.350	9.870	10.060	10.060	6,850,200
2023-04-10	10.800	10.930	10.280	10.310	10.310	7,962,027
2023-04-07	10.990	11.080	10.820	10.870	10.870	6,129,055
2023-04-06	10.980	11.330	10.800	11.110	11.110	9,903,082
2023-04-04	10.840	11.350	10.670	10.930	10.930	10,029,327
2023-04-03	10.750	10.900	10.680	10.860	10.860	5,030,949
2023-03-31	10.650	10.790	10.560	10.790	10.790	4,873,000
2023-03-30	10.980	11.000	10.600	10.680	10.680	6,660,127
2023-03-29	11.090	11.230	10.730	10.970	10.970	10,423,411
2023-03-28	10.970	11.490	10.820	11.240	11.240	19,471,426
2023-03-27	10.950	11.090	10.760	11.020	11.020	10,843,072
2023-03-24	11.010	11.140	10.900	11.040	11.040	13,380,000
2023-03-23	11.260	11.380	11.030	11.060	11.060	26,394,436
2023-03-22	10.490	11.580	10.480	11.580	11.580	18,469,777
2023-03-21	10.450	10.530	10.310	10.530	10.530	3,979,800
2023-03-20	10.520	10.770	10.400	10.450	10.450	5,576,700
2023-03-17	10.440	10.630	10.410	10.540	10.540	5,730,030
2023-03-16	10.600	10.600	10.370	10.400	10.400	4,735,300
2023-03-15	10.410	10.700	10.320	10.660	10.660	7,495,200
2023-03-14	10.600	10.620	10.290	10.380	10.380	5,501,500
2023-03-13	10.560	10.750	10.440	10.580	10.580	6,139,565
2023-03-10	10.690	10.700	10.490	10.560	10.560	7,480,284
2023-03-09	10.570	10.880	10.470	10.810	10.810	15,648,081
2023-03-08	10.420	10.580	10.180	10.560	10.560	10,111,497
2023-03-07	10.330	10.600	10.310	10.410	10.410	9,509,911
2023-03-06	10.640	10.680	10.240	10.330	10.330	10,225,930
2023-03-03	10.420	10.680	10.420	10.520	10.520	12,448,690
2023-03-02	10.770	10.780	10.460	10.490	10.490	20,750,256
2023-03-01	9.880	10.900	9.880	10.900	10.900	11,458,056
2023-02-28	9.710	9.940	9.710	9.910	9.910	1,775,624
2023-02-27	9.890	9.890	9.680	9.700	9.700	1,336,900
2023-02-24	9.950	9.950	9.720	9.820	9.820	1,344,800
2023-02-23	10.030	10.040	9.830	9.890	9.890	1,616,324
2023-02-22	9.950	10.020	9.880	10.000	10.000	1,431,800
2023-02-21	9.990	10.080	9.910	9.980	9.980	1,836,300
2023-02-20	9.950	10.000	9.810	9.990	9.990	1,747,100
2023-02-17	10.000	10.110	9.840	9.890	9.890	2,921,200
2023-02-16	10.350	10.350	9.890	9.990	9.990	2,754,600
2023-02-15	10.250	10.320	10.210	10.300	10.300	1,770,500
2023-02-14	10.290	10.420	10.180	10.250	10.250	2,203,831
2023-02-13	10.180	10.300	10.180	10.280	10.280	2,907,800
2023-02-10	10.080	10.250	10.050	10.160	10.160	3,541,300
2023-02-09	9.990	10.100	9.930	10.070	10.070	2,479,800
2023-02-08	10.140	10.140	9.970	9.980	9.980	2,093,200
2023-02-07	10.140	10.160	10.030	10.120	10.120	1,911,000

← NewerPage 15 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.