ARTS Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.890	8.970	8.790	8.970	8.743	1,465,400
2022-08-03	8.920	9.160	8.770	8.790	8.568	2,154,200
2022-08-02	9.310	9.320	8.600	8.920	8.695	3,769,700
2022-08-01	9.270	9.410	9.260	9.350	9.114	1,430,766
2022-07-29	9.470	9.480	9.290	9.320	9.084	2,057,400
2022-07-28	9.420	9.480	9.380	9.440	9.201	1,959,600
2022-07-27	9.390	9.500	9.330	9.380	9.143	1,289,766
2022-07-26	9.290	9.410	9.190	9.410	9.172	1,863,300
2022-07-25	9.370	9.520	9.250	9.330	9.094	2,413,000
2022-07-22	9.250	9.410	9.210	9.370	9.133	2,870,500
2022-07-21	9.300	9.430	9.210	9.260	9.026	1,580,100
2022-07-20	9.350	9.380	9.250	9.340	9.104	1,980,600
2022-07-19	9.210	9.320	9.160	9.320	9.084	2,276,200
2022-07-18	8.960	9.220	8.960	9.200	8.967	2,480,364
2022-07-15	9.270	9.290	8.950	8.950	8.724	3,292,800
2022-07-14	9.330	9.350	9.230	9.260	9.026	2,371,264
2022-07-13	9.350	9.480	9.260	9.420	9.182	4,194,399
2022-07-12	9.140	9.320	9.050	9.310	9.075	3,966,681
2022-07-11	9.080	9.120	9.000	9.110	8.880	1,199,117
2022-07-08	9.040	9.140	8.990	9.110	8.880	1,688,700
2022-07-07	9.000	9.090	8.940	8.980	8.753	1,402,300
2022-07-06	9.130	9.160	8.860	9.010	8.782	2,613,281
2022-07-05	9.250	9.260	9.020	9.120	8.890	1,953,200
2022-07-04	9.220	9.270	9.130	9.220	8.987	1,817,300
2022-07-01	9.250	9.370	9.210	9.240	9.006	2,356,200
2022-06-30	9.190	9.290	9.180	9.250	9.016	2,527,200
2022-06-29	9.220	9.400	9.180	9.200	8.967	3,958,258
2022-06-28	9.150	9.210	9.020	9.200	8.967	2,968,500
2022-06-27	9.150	9.210	9.090	9.130	8.899	2,147,481
2022-06-24	9.170	9.250	9.080	9.160	8.929	2,254,300
2022-06-23	9.030	9.170	8.940	9.170	8.938	2,276,645
2022-06-22	9.260	9.340	9.020	9.030	8.802	3,070,600
2022-06-21	9.240	9.370	9.200	9.260	9.026	3,052,700
2022-06-20	9.020	9.380	9.010	9.280	9.045	4,175,000
2022-06-17	9.170	9.170	8.890	9.020	8.792	4,293,300
2022-06-16	9.110	9.220	9.110	9.180	8.948	2,631,400
2022-06-15	9.160	9.240	9.110	9.120	8.890	4,103,000
2022-06-14	9.250	9.380	8.980	9.160	8.929	7,265,100
2022-06-13	9.740	9.740	9.210	9.350	9.114	8,607,600
2022-06-10	9.720	9.890	9.620	9.750	9.504	5,160,964
2022-06-09	9.800	9.940	9.550	9.860	9.611	8,516,985
2022-06-08	9.700	10.500	9.550	10.040	9.786	13,516,900
2022-06-07	9.990	10.000	9.500	9.680	9.435	8,722,207
2022-06-06	9.840	9.960	9.720	9.960	9.708	7,574,800
2022-06-02	10.010	10.090	9.700	9.850	9.601	7,719,067
2022-06-01	9.970	10.260	9.880	10.060	9.806	10,071,900
2022-05-31	10.200	10.300	9.940	10.080	9.825	14,423,060
2022-05-30	10.510	10.750	10.160	10.380	10.118	28,248,367
2022-05-27	9.400	10.310	9.400	10.310	10.049	8,860,607
2022-05-26	9.470	9.680	9.280	9.370	9.133	5,083,700
2022-05-25	9.420	9.500	9.200	9.450	9.211	5,555,900
2022-05-24	10.040	10.200	9.310	9.330	9.094	10,853,260
2022-05-23	9.810	10.380	9.810	10.010	9.757	12,886,241
2022-05-20	10.280	10.400	9.730	9.920	9.669	21,051,220
2022-05-19	8.980	10.040	8.880	10.040	9.786	14,361,999
2022-05-18	9.000	9.460	9.000	9.130	8.899	4,511,900
2022-05-17	9.230	9.500	8.900	9.230	8.997	5,303,700
2022-05-16	9.260	9.260	9.100	9.170	8.938	3,289,200
2022-05-13	9.190	9.460	9.100	9.170	8.938	6,148,100
2022-05-12	8.730	9.150	8.700	9.150	8.919	5,690,107

← NewerPage 18 of 21 · 1,212 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.