ARTS Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.970	9.050	8.750	8.760	8.539	5,213,300
2022-05-10	8.420	8.970	8.400	8.940	8.714	5,980,600
2022-05-09	8.320	8.690	8.300	8.580	8.363	3,861,846
2022-05-06	8.290	8.360	8.160	8.290	8.080	2,454,946
2022-05-05	8.350	8.550	8.240	8.470	8.256	4,122,053
2022-04-29	8.080	8.390	8.080	8.350	8.139	4,368,000
2022-04-28	8.180	8.230	7.950	8.090	7.886	4,519,300
2022-04-27	7.920	8.250	7.770	8.250	8.042	5,197,600
2022-04-26	7.890	8.200	7.870	7.960	7.759	4,651,700
2022-04-25	8.280	8.390	7.900	7.960	7.759	6,477,520
2022-04-22	8.600	8.610	8.300	8.350	8.139	5,506,200
2022-04-21	8.900	8.990	8.540	8.590	8.373	6,768,500
2022-04-20	9.510	9.520	9.000	9.020	8.792	6,236,700
2022-04-19	9.430	9.500	9.210	9.430	9.192	4,666,100
2022-04-18	9.100	9.470	8.870	9.330	9.094	6,631,400
2022-04-15	10.150	10.190	9.100	9.150	8.919	13,060,160
2022-04-14	10.150	10.360	9.950	10.100	9.845	8,237,580
2022-04-13	10.680	10.680	10.000	10.060	9.806	12,741,404
2022-04-12	10.200	11.390	10.050	10.820	10.547	14,681,700
2022-04-11	10.790	10.790	10.220	10.410	10.147	11,478,900
2022-04-08	10.480	10.830	10.340	10.750	10.478	14,923,700
2022-04-07	10.690	10.970	10.500	10.630	10.361	17,371,700
2022-04-06	9.990	10.980	9.960	10.770	10.498	20,422,600
2022-04-01	10.260	10.300	9.930	9.980	9.728	6,829,400
2022-03-31	10.280	10.800	10.210	10.330	10.069	9,580,125
2022-03-30	9.980	10.560	9.950	10.270	10.010	9,537,300
2022-03-29	10.130	10.220	9.810	9.900	9.650	4,344,200
2022-03-28	9.800	10.440	9.750	10.090	9.835	7,569,098
2022-03-25	9.840	10.140	9.650	10.000	9.747	7,414,600
2022-03-24	10.040	10.130	9.750	9.810	9.562	6,241,100
2022-03-23	10.580	10.610	10.070	10.100	9.845	8,619,500
2022-03-22	10.220	10.570	10.050	10.380	10.118	13,164,100
2022-03-21	9.980	10.380	9.870	10.200	9.942	16,737,080
2022-03-18	8.950	9.870	8.890	9.870	9.621	11,624,900
2022-03-17	9.100	9.200	8.920	8.970	8.743	4,008,200
2022-03-16	8.750	8.890	8.500	8.860	8.636	4,323,200
2022-03-15	9.030	9.120	8.600	8.600	8.383	5,277,300
2022-03-14	9.200	9.360	8.990	9.010	8.782	3,932,000
2022-03-11	9.450	9.450	8.980	9.240	9.006	5,442,300
2022-03-10	9.450	9.750	9.280	9.490	9.250	5,169,900
2022-03-09	9.260	9.480	8.800	9.220	8.987	6,311,900
2022-03-08	9.620	9.680	9.150	9.210	8.977	5,491,000
2022-03-07	9.760	9.950	9.560	9.650	9.406	5,784,864
2022-03-04	9.910	10.140	9.770	9.810	9.562	5,570,780
2022-03-03	10.220	10.220	9.850	9.850	9.601	6,049,680
2022-03-02	10.250	10.280	9.930	10.120	9.864	9,015,386
2022-03-01	9.440	10.570	9.400	10.170	9.913	19,440,459
2022-02-28	10.410	10.470	9.740	9.740	9.494	22,474,966
2022-02-25	10.260	11.210	10.230	10.820	10.547	31,544,546
2022-02-24	9.760	10.740	9.760	10.190	9.932	23,710,488
2022-02-23	10.020	10.090	9.740	9.760	9.513	5,734,201
2022-02-22	10.100	10.300	9.970	10.030	9.777	6,859,500
2022-02-21	9.890	10.360	9.770	10.350	10.088	10,586,300
2022-02-18	9.400	9.920	9.380	9.850	9.601	8,469,200
2022-02-17	9.400	10.070	9.400	9.520	9.279	7,316,400
2022-02-16	9.190	9.480	9.160	9.450	9.211	5,016,200
2022-02-15	9.110	9.260	8.970	9.130	8.899	2,657,100
2022-02-14	8.990	9.200	8.920	9.100	8.870	2,044,900
2022-02-11	9.260	9.280	8.990	9.080	8.851	2,913,300
2022-02-10	9.080	9.430	9.050	9.270	9.036	2,942,300

← NewerPage 19 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.