ARTS Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.150 | 9.660 | 9.050 | 9.660 | 9.416 | 7,021,128 |
| 2021-11-08 | 8.510 | 9.130 | 8.510 | 8.780 | 8.558 | 3,338,180 |
| 2021-11-05 | 8.250 | 8.630 | 8.190 | 8.520 | 8.305 | 2,531,400 |
| 2021-11-04 | 8.330 | 8.330 | 8.190 | 8.260 | 8.051 | 1,036,700 |
| 2021-11-03 | 8.200 | 8.440 | 8.160 | 8.300 | 8.090 | 1,889,100 |
| 2021-11-02 | 8.180 | 8.230 | 7.890 | 8.050 | 7.847 | 1,542,458 |
| 2021-11-01 | 8.160 | 8.220 | 7.960 | 8.160 | 7.954 | 1,637,900 |
| 2021-10-29 | 8.200 | 8.200 | 7.880 | 8.120 | 7.915 | 2,272,900 |
| 2021-10-28 | 8.900 | 8.900 | 8.100 | 8.190 | 7.983 | 3,465,414 |
| 2021-10-27 | 9.020 | 9.050 | 8.860 | 8.870 | 8.646 | 985,500 |
| 2021-10-26 | 9.090 | 9.120 | 8.990 | 9.020 | 8.792 | 702,900 |
| 2021-10-25 | 9.150 | 9.190 | 8.910 | 9.090 | 8.860 | 1,353,800 |
← NewerPage 21 of 21 · 1,212 trading days
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.