ARTS Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.030	10.160	9.980	10.140	10.140	2,072,800
2023-02-03	10.150	10.150	10.020	10.080	10.080	2,936,289
2023-02-02	10.000	10.160	9.990	10.090	10.090	4,655,636
2023-02-01	10.000	10.030	9.890	10.030	10.030	2,623,179
2023-01-31	9.910	10.030	9.830	9.980	9.980	2,858,014
2023-01-30	9.800	9.880	9.740	9.870	9.870	2,483,800
2023-01-20	9.680	9.780	9.680	9.740	9.740	1,352,100
2023-01-19	9.800	9.800	9.620	9.690	9.690	1,129,300
2023-01-18	9.620	9.750	9.620	9.690	9.690	1,644,600
2023-01-17	9.650	9.650	9.540	9.650	9.650	1,896,600
2023-01-16	9.730	9.740	9.540	9.610	9.610	2,410,400
2023-01-13	9.580	9.720	9.570	9.680	9.680	1,877,700
2023-01-12	9.570	9.670	9.560	9.610	9.610	2,030,849
2023-01-11	9.660	9.750	9.540	9.610	9.610	3,551,111
2023-01-10	9.550	9.730	9.490	9.660	9.660	3,330,752
2023-01-09	9.330	9.690	9.330	9.610	9.610	4,710,639
2023-01-06	9.340	9.450	9.320	9.330	9.330	1,535,611
2023-01-05	9.440	9.500	9.340	9.390	9.390	1,968,956
2023-01-04	9.300	9.470	9.250	9.440	9.440	3,087,244
2023-01-03	9.130	9.300	9.110	9.300	9.300	1,719,600
2022-12-30	9.080	9.170	9.000	9.160	9.160	1,673,689
2022-12-29	9.080	9.150	8.990	9.000	9.000	1,898,000
2022-12-28	9.230	9.240	9.080	9.120	9.120	1,553,700
2022-12-27	9.250	9.390	9.180	9.230	9.230	2,122,928
2022-12-26	9.320	9.320	9.030	9.210	9.210	1,587,100
2022-12-23	8.990	9.170	8.930	9.140	9.140	2,418,900
2022-12-22	9.220	9.250	9.000	9.020	9.020	2,972,100
2022-12-21	9.430	9.460	9.110	9.140	9.140	4,010,700
2022-12-20	9.330	9.430	9.260	9.430	9.430	2,165,100
2022-12-19	9.670	9.670	9.290	9.330	9.330	3,767,200
2022-12-16	9.670	9.770	9.580	9.610	9.610	2,849,600
2022-12-15	9.510	9.700	9.350	9.700	9.700	3,808,111
2022-12-14	9.600	9.680	9.470	9.520	9.520	3,160,900
2022-12-13	9.530	9.670	9.530	9.600	9.600	2,652,000
2022-12-12	9.630	9.700	9.530	9.580	9.580	3,278,200
2022-12-09	9.910	9.920	9.560	9.620	9.620	7,284,200
2022-12-08	9.820	9.980	9.770	9.920	9.920	5,747,300
2022-12-07	10.070	10.070	9.800	9.870	9.870	7,746,820
2022-12-06	10.310	10.360	9.930	10.080	10.080	10,160,800
2022-12-05	10.120	10.780	10.120	10.490	10.490	13,639,720
2022-12-02	10.300	10.300	9.960	10.120	10.120	9,052,245
2022-12-01	10.380	10.420	10.170	10.380	10.380	9,338,020
2022-11-30	10.650	10.710	10.210	10.330	10.330	16,268,500
2022-11-29	10.660	10.890	10.540	10.830	10.830	17,698,120
2022-11-28	11.130	11.600	10.460	10.750	10.750	34,482,328
2022-11-25	9.890	10.750	9.870	10.750	10.750	14,939,776
2022-11-24	10.030	10.180	9.730	9.770	9.770	7,154,600
2022-11-23	10.000	10.100	9.750	10.050	10.050	8,324,245
2022-11-22	10.010	10.370	9.920	10.160	10.160	9,106,445
2022-11-21	10.010	10.400	9.870	10.100	10.100	9,422,700
2022-11-18	9.860	10.500	9.810	10.150	10.150	14,521,229
2022-11-17	9.910	10.420	9.680	10.050	10.050	12,330,920
2022-11-16	9.920	10.010	9.670	9.750	9.750	9,429,409
2022-11-15	9.990	10.550	9.810	10.150	10.150	13,985,609
2022-11-14	9.920	10.690	9.870	10.060	10.060	18,846,692
2022-11-11	9.600	9.920	9.500	9.720	9.720	15,421,021
2022-11-10	9.480	9.660	9.360	9.550	9.550	15,076,366
2022-11-09	10.200	10.680	9.630	9.690	9.690	26,545,563
2022-11-08	8.860	9.710	8.730	9.710	9.710	6,758,631
2022-11-07	8.660	8.840	8.630	8.830	8.830	2,088,200

← NewerPage 16 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.