ARTS Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.640	8.700	8.580	8.670	8.670	1,828,700
2022-11-03	8.660	8.790	8.540	8.620	8.620	2,936,600
2022-11-02	8.480	9.290	8.480	8.820	8.820	4,281,820
2022-11-01	8.400	8.460	8.250	8.460	8.460	1,300,153
2022-10-31	8.220	8.420	8.220	8.310	8.310	1,508,764
2022-10-28	8.850	8.850	8.290	8.320	8.320	3,392,300
2022-10-27	8.690	8.880	8.690	8.850	8.850	1,274,200
2022-10-26	8.660	8.820	8.600	8.790	8.790	1,734,900
2022-10-25	8.560	8.650	8.440	8.600	8.600	1,277,900
2022-10-24	8.750	8.820	8.540	8.580	8.580	1,324,589
2022-10-21	8.680	8.790	8.660	8.680	8.680	832,300
2022-10-20	8.660	8.810	8.580	8.680	8.680	1,034,800
2022-10-19	8.660	8.830	8.660	8.700	8.700	1,017,220
2022-10-18	8.760	8.880	8.700	8.750	8.750	1,057,620
2022-10-17	8.590	8.760	8.550	8.750	8.750	1,691,079
2022-10-14	8.610	8.670	8.550	8.600	8.600	1,250,100
2022-10-13	8.480	8.590	8.390	8.510	8.510	1,140,500
2022-10-12	8.330	8.480	8.190	8.470	8.470	1,493,400
2022-10-11	8.290	8.400	8.160	8.310	8.310	1,273,100
2022-10-10	8.500	8.530	8.260	8.290	8.290	1,408,500
2022-09-30	8.580	8.640	8.400	8.450	8.450	1,223,400
2022-09-29	8.690	8.850	8.480	8.560	8.560	1,374,500
2022-09-28	8.830	8.900	8.680	8.680	8.680	1,217,900
2022-09-27	8.740	8.880	8.670	8.830	8.830	1,371,000
2022-09-26	9.030	9.030	8.700	8.750	8.750	2,482,500
2022-09-23	9.000	9.140	8.980	9.030	9.030	1,967,379
2022-09-22	9.160	9.320	9.010	9.020	9.020	1,753,900
2022-09-21	9.110	9.200	8.970	9.170	9.170	1,367,200
2022-09-20	9.110	9.250	9.050	9.100	9.100	1,445,500
2022-09-19	9.210	9.220	9.020	9.030	9.030	2,062,800
2022-09-16	9.550	9.560	9.180	9.190	9.190	3,196,255
2022-09-15	9.870	9.980	9.660	9.890	9.640	3,414,216
2022-09-14	9.810	9.980	9.760	9.840	9.591	1,914,875
2022-09-13	9.900	10.070	9.790	9.930	9.679	2,912,800
2022-09-09	9.870	9.980	9.810	9.830	9.582	2,172,100
2022-09-08	9.910	9.970	9.780	9.790	9.543	1,514,200
2022-09-07	9.930	10.000	9.820	9.900	9.650	2,021,100
2022-09-06	9.980	10.040	9.800	9.950	9.699	3,505,100
2022-09-05	9.850	10.040	9.710	9.930	9.679	3,730,900
2022-09-02	9.600	9.910	9.500	9.850	9.601	3,953,800
2022-09-01	9.470	9.790	9.380	9.580	9.338	3,080,000
2022-08-31	9.660	9.690	9.330	9.410	9.172	2,728,400
2022-08-30	9.510	9.700	9.450	9.680	9.435	2,529,600
2022-08-29	9.190	9.580	9.080	9.530	9.289	3,368,600
2022-08-26	9.460	9.500	9.260	9.260	9.026	1,658,800
2022-08-25	9.370	9.550	9.260	9.430	9.192	2,105,200
2022-08-24	9.740	9.740	9.400	9.440	9.201	3,138,900
2022-08-23	9.730	9.800	9.650	9.700	9.455	1,949,800
2022-08-22	9.680	9.820	9.510	9.780	9.533	2,697,100
2022-08-19	9.730	9.790	9.610	9.640	9.396	2,259,700
2022-08-18	9.860	9.870	9.650	9.740	9.494	2,380,500
2022-08-17	9.750	10.050	9.750	9.790	9.543	3,782,900
2022-08-16	9.700	9.880	9.660	9.860	9.611	3,297,000
2022-08-15	9.640	9.740	9.560	9.730	9.484	2,676,700
2022-08-12	9.620	9.750	9.560	9.680	9.435	3,463,600
2022-08-11	9.710	9.790	9.560	9.610	9.367	3,302,100
2022-08-10	9.500	9.680	9.380	9.620	9.377	4,664,000
2022-08-09	9.100	9.960	9.090	9.530	9.289	7,798,500
2022-08-08	9.050	9.080	8.960	9.060	8.831	1,155,100
2022-08-05	9.010	9.060	8.900	9.040	8.812	1,270,500

← NewerPage 17 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.