ARTS Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.480	8.560	8.230	8.280	8.280	4,535,900
2026-07-21	8.480	8.510	7.870	8.440	8.440	8,835,700
2026-07-20	8.650	8.950	8.300	8.430	8.430	7,178,900
2026-07-17	9.050	9.240	8.580	8.680	8.680	8,826,900
2026-07-16	9.140	9.290	8.980	9.130	9.130	5,084,300
2026-07-15	9.030	9.290	9.020	9.140	9.140	6,286,200
2026-07-14	8.980	9.110	8.780	9.050	9.050	9,431,200
2026-07-13	9.790	9.790	9.000	9.010	9.010	15,979,800
2026-07-10	9.300	10.220	9.170	9.870	9.870	21,985,643
2026-07-09	9.150	9.350	8.990	9.290	9.290	4,996,600
2026-07-08	9.350	9.530	9.200	9.280	9.280	5,334,700
2026-07-07	9.790	9.790	9.370	9.410	9.410	5,245,600
2026-07-06	10.350	10.380	9.710	9.720	9.720	10,782,543
2026-07-03	9.930	10.410	9.930	10.300	10.300	8,974,182
2026-07-02	10.020	10.380	9.880	9.910	9.910	7,135,382
2026-07-01	9.940	10.420	9.840	10.160	10.160	8,490,600
2026-06-30	9.820	10.140	9.800	9.950	9.950	6,863,900
2026-06-29	9.990	10.280	9.730	9.890	9.890	8,491,400
2026-06-26	10.000	10.420	9.760	10.130	10.130	11,882,000
2026-06-25	10.250	10.330	9.990	10.060	10.060	7,013,700
2026-06-24	10.590	10.720	10.100	10.290	10.290	7,963,000
2026-06-23	10.570	10.800	10.480	10.630	10.630	7,798,046
2026-06-22	10.810	10.810	10.220	10.580	10.580	11,288,446
2026-06-18	10.920	11.070	10.560	10.870	10.870	8,826,100
2026-06-17	10.800	11.450	10.730	11.070	11.070	13,627,200
2026-06-16	10.940	11.010	10.680	10.880	10.880	6,977,580
2026-06-15	11.000	11.160	10.850	10.920	10.920	7,118,900
2026-06-12	10.970	11.360	10.970	11.070	11.070	6,792,500
2026-06-11	10.970	11.060	10.780	10.870	10.870	4,416,820
2026-06-10	11.240	11.330	10.960	11.170	11.020	6,464,900
2026-06-09	11.330	11.480	11.180	11.280	11.129	5,413,500
2026-06-08	11.340	11.860	11.160	11.330	11.178	7,675,500
2026-06-05	11.600	11.880	11.230	11.700	11.543	8,788,754
2026-06-04	11.850	11.940	11.400	11.510	11.355	7,716,100
2026-06-03	11.660	12.000	11.540	11.790	11.790	9,608,900
2026-06-02	12.000	12.050	11.510	11.660	11.660	7,183,700
2026-06-01	11.740	12.200	11.740	12.060	12.060	6,586,600
2026-05-29	12.510	12.560	11.760	11.890	11.890	12,763,700
2026-05-28	12.300	12.730	12.210	12.550	12.550	7,465,200
2026-05-27	12.860	12.970	12.170	12.420	12.420	11,398,500
2026-05-26	13.100	13.100	12.660	12.850	12.850	9,970,157
2026-05-25	13.810	13.890	12.910	13.160	13.160	13,423,600
2026-05-22	13.800	13.850	13.520	13.810	13.810	8,574,842
2026-05-21	14.430	14.510	13.420	13.500	13.500	13,722,400
2026-05-20	14.400	14.620	14.310	14.470	14.470	8,422,057
2026-05-19	14.780	14.920	14.150	14.570	14.570	14,013,257
2026-05-18	14.770	15.180	14.770	14.960	14.960	11,683,600
2026-05-15	15.090	15.340	14.660	14.760	14.760	13,426,300
2026-05-14	15.560	15.790	15.040	15.090	15.090	17,791,300
2026-05-13	15.620	15.950	15.590	15.650	15.650	17,979,400
2026-05-12	16.050	16.050	15.560	15.770	15.770	23,156,713
2026-05-11	16.610	16.650	15.910	16.100	16.100	35,460,815
2026-05-08	15.890	17.800	15.700	16.690	16.690	52,935,239
2026-05-07	15.630	16.280	15.550	16.180	16.180	36,752,394
2026-05-06	15.540	15.950	15.130	15.740	15.740	38,710,902
2026-04-30	15.220	15.870	14.920	15.400	15.400	45,374,588
2026-04-29	14.000	15.290	13.860	15.290	15.290	28,507,900
2026-04-28	14.820	14.850	13.730	13.900	13.900	26,194,700
2026-04-27	15.070	15.110	14.550	14.950	14.950	28,442,303
2026-04-24	16.000	16.130	15.050	15.260	15.260	47,052,627

← NewerPage 2 of 5 · 243 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.