ARTS Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	14.530	16.460	14.530	16.460	16.460	40,671,303
2026-04-22	15.630	15.630	14.370	14.960	14.960	50,761,329
2026-04-21	15.530	15.630	15.260	15.630	15.630	14,739,187
2026-04-20	12.920	14.210	12.920	14.210	14.210	13,487,242
2026-04-17	12.750	13.100	12.460	12.920	12.920	21,404,442
2026-04-16	13.070	13.100	12.690	12.820	12.820	18,253,900
2026-04-15	13.330	13.590	13.080	13.160	13.160	16,922,018
2026-04-14	13.650	13.660	12.910	13.350	13.350	20,452,500
2026-04-13	13.360	13.660	12.920	13.460	13.460	19,684,018
2026-04-10	13.950	14.180	13.380	13.390	13.390	21,871,000
2026-04-09	13.760	14.050	13.260	13.630	13.630	26,317,818
2026-04-08	13.420	14.040	13.250	13.950	13.950	32,930,619
2026-04-07	13.630	13.920	13.100	13.210	13.210	35,100,183
2026-04-03	15.980	15.990	14.540	14.540	14.540	26,134,600
2026-04-02	16.860	17.170	15.810	16.160	16.160	47,491,360
2026-04-01	16.500	17.950	15.710	17.570	17.570	60,644,043
2026-03-31	16.200	17.340	15.510	16.320	16.320	68,811,340
2026-03-30	14.200	15.760	14.140	15.760	15.760	31,435,705
2026-03-27	14.050	14.780	14.050	14.330	14.330	32,374,530
2026-03-26	13.960	15.320	13.770	14.600	14.600	49,540,483
2026-03-25	14.000	14.300	13.780	13.930	13.930	31,930,800
2026-03-24	12.930	13.930	12.660	13.930	13.930	18,794,000
2026-03-23	13.340	13.700	12.470	12.660	12.660	21,818,600
2026-03-20	13.810	14.280	13.490	13.490	13.490	20,903,800
2026-03-19	13.400	14.080	13.400	13.790	13.790	26,777,100
2026-03-18	13.300	14.380	13.030	13.840	13.840	29,806,600
2026-03-17	13.320	13.650	13.180	13.180	13.180	14,502,200
2026-03-16	13.040	13.500	12.970	13.410	13.410	17,007,400
2026-03-13	13.310	13.550	13.130	13.130	13.130	21,123,300
2026-03-12	13.380	13.510	13.230	13.310	13.310	16,539,800
2026-03-11	13.630	13.710	13.220	13.380	13.380	34,268,501
2026-03-10	12.500	13.480	12.390	13.480	13.480	13,476,900
2026-03-09	12.340	12.360	11.770	12.250	12.250	12,109,700
2026-03-06	12.300	12.700	12.300	12.550	12.550	8,011,100
2026-03-05	12.570	12.650	12.330	12.390	12.390	9,162,900
2026-03-04	11.960	12.520	11.960	12.340	12.340	11,207,700
2026-03-03	12.850	13.180	12.230	12.260	12.260	20,609,903
2026-03-02	12.830	13.150	12.760	12.940	12.940	18,716,300
2026-02-27	12.500	13.790	12.480	13.280	13.280	33,593,776
2026-02-26	12.840	12.850	12.490	12.570	12.570	9,558,300
2026-02-25	12.810	12.950	12.740	12.840	12.840	10,564,898
2026-02-24	12.520	13.030	12.490	12.910	12.910	16,476,300
2026-02-13	12.300	12.950	12.300	12.480	12.480	12,345,300
2026-02-12	12.600	12.610	12.260	12.370	12.370	7,813,300
2026-02-11	12.540	12.790	12.530	12.540	12.540	8,836,600
2026-02-10	12.720	12.740	12.460	12.530	12.530	9,086,100
2026-02-09	12.490	12.790	12.440	12.770	12.770	15,099,800
2026-02-06	12.220	12.550	12.180	12.340	12.340	10,361,100
2026-02-05	12.300	12.630	12.240	12.280	12.280	12,998,124
2026-02-04	12.190	12.500	12.000	12.400	12.400	12,746,800
2026-02-03	12.700	12.700	12.000	12.230	12.230	11,679,900
2026-02-02	11.950	12.140	11.850	11.920	11.920	8,931,400
2026-01-30	11.720	11.900	11.590	11.880	11.880	7,883,200
2026-01-29	11.700	12.020	11.620	11.720	11.720	9,462,300
2026-01-28	12.210	12.280	11.750	11.830	11.830	10,928,500
2026-01-27	12.200	12.450	11.880	12.290	12.290	9,918,400
2026-01-26	12.670	12.720	12.150	12.240	12.240	14,860,030
2026-01-23	12.720	12.850	12.460	12.690	12.690	19,090,700
2026-01-22	12.270	12.830	12.160	12.810	12.810	24,179,600
2026-01-21	11.990	12.330	11.860	12.270	12.270	12,861,313

← NewerPage 3 of 21 · 1,218 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.