ARTS Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.200	9.320	9.090	9.150	8.919	3,547,800
2022-02-08	8.830	9.310	8.770	9.190	8.958	5,811,500
2022-02-07	8.190	8.890	8.190	8.840	8.617	7,649,280
2022-01-28	9.100	9.280	9.040	9.100	8.870	2,821,600
2022-01-27	9.300	9.310	9.000	9.030	8.802	3,533,446
2022-01-26	9.010	9.380	9.010	9.250	9.016	4,377,700
2022-01-25	9.570	9.720	9.020	9.050	8.821	4,581,800
2022-01-24	9.590	9.830	9.330	9.520	9.279	4,261,146
2022-01-21	9.880	9.910	9.440	9.570	9.328	9,073,600
2022-01-20	11.120	11.120	10.190	10.190	9.932	17,175,900
2022-01-19	10.610	11.360	10.420	11.320	11.034	16,495,200
2022-01-18	10.590	10.790	10.440	10.560	10.293	4,178,700
2022-01-17	10.220	10.700	10.220	10.640	10.371	5,269,500
2022-01-14	10.400	10.880	10.160	10.160	9.903	5,302,900
2022-01-13	10.430	10.660	10.350	10.400	10.137	2,351,446
2022-01-12	10.410	10.580	10.360	10.410	10.147	2,509,700
2022-01-11	10.720	10.830	10.330	10.430	10.166	3,442,500
2022-01-10	10.460	10.710	10.320	10.660	10.391	2,825,201
2022-01-07	10.800	10.960	10.480	10.500	10.235	3,709,400
2022-01-06	10.550	10.830	10.510	10.820	10.547	4,191,549
2022-01-05	10.980	10.980	10.480	10.630	10.361	5,370,949
2022-01-04	10.700	10.930	10.530	10.890	10.615	6,083,808
2021-12-31	10.550	10.780	10.460	10.600	10.332	4,193,300
2021-12-30	10.130	10.650	10.130	10.550	10.283	4,556,601
2021-12-29	10.090	10.410	10.000	10.220	9.962	3,828,400
2021-12-28	10.140	10.290	10.050	10.150	9.893	2,712,800
2021-12-27	10.150	10.190	9.950	10.170	9.913	3,695,900
2021-12-24	10.370	10.520	10.060	10.090	9.835	5,232,100
2021-12-23	10.550	10.740	10.330	10.370	10.108	6,793,200
2021-12-22	10.880	10.950	10.460	10.740	10.469	8,374,200
2021-12-21	10.440	10.780	10.340	10.730	10.459	8,347,100
2021-12-20	10.400	10.530	10.260	10.340	10.079	5,478,800
2021-12-17	10.520	10.840	10.440	10.560	10.293	8,666,700
2021-12-16	10.300	11.060	10.130	10.740	10.469	14,814,000
2021-12-15	10.090	10.410	10.030	10.270	10.010	5,919,942
2021-12-14	10.000	10.350	10.000	10.160	9.903	7,228,950
2021-12-13	10.040	10.350	9.950	10.150	9.893	8,858,300
2021-12-10	9.640	10.110	9.590	9.930	9.679	6,148,800
2021-12-09	9.510	9.900	9.500	9.720	9.474	4,971,800
2021-12-08	9.460	9.550	9.360	9.490	9.250	1,554,800
2021-12-07	9.310	9.520	9.200	9.460	9.221	2,265,364
2021-12-06	9.490	9.590	9.240	9.280	9.045	2,101,500
2021-12-03	9.450	9.610	9.410	9.520	9.279	1,444,300
2021-12-02	9.650	9.680	9.430	9.450	9.211	1,899,500
2021-12-01	9.390	9.660	9.360	9.620	9.377	2,485,162
2021-11-30	9.560	9.630	9.390	9.470	9.231	2,335,600
2021-11-29	9.280	9.590	9.150	9.560	9.318	2,891,800
2021-11-26	9.450	9.550	9.370	9.400	9.162	2,395,100
2021-11-25	9.800	9.830	9.470	9.470	9.231	3,837,800
2021-11-24	9.510	9.900	9.460	9.770	9.523	6,196,425
2021-11-23	9.530	9.580	9.370	9.540	9.299	2,657,864
2021-11-22	9.700	9.720	9.460	9.550	9.309	4,962,864
2021-11-19	9.950	9.950	9.700	9.790	9.543	5,314,936
2021-11-18	9.650	10.460	9.600	10.020	9.767	9,535,564
2021-11-17	9.740	9.790	9.540	9.720	9.474	3,978,211
2021-11-16	9.630	10.050	9.590	9.700	9.455	6,771,900
2021-11-15	9.530	9.740	9.380	9.700	9.455	5,089,179
2021-11-12	9.530	9.690	9.450	9.460	9.221	4,855,300
2021-11-11	9.130	9.660	9.130	9.560	9.318	7,256,826
2021-11-10	9.860	9.860	9.310	9.370	9.133	10,957,744

← NewerPage 20 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.