ARTS Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.330	10.490	10.210	10.230	10.230	11,458,685
2025-10-23	10.380	10.790	10.200	10.390	10.390	13,744,200
2025-10-22	10.690	10.900	10.420	10.420	10.420	17,439,885
2025-10-21	10.640	10.800	10.550	10.680	10.680	14,315,100
2025-10-20	10.800	10.880	10.490	10.660	10.660	24,144,050
2025-10-17	10.200	11.210	10.170	10.660	10.660	32,395,050
2025-10-16	10.370	10.420	10.080	10.190	10.190	11,552,000
2025-10-15	10.570	10.640	10.390	10.400	10.400	16,637,585
2025-10-14	10.260	10.660	10.150	10.570	10.570	20,515,700
2025-10-13	10.000	10.290	9.870	10.170	10.170	10,635,900
2025-10-10	10.510	10.750	10.500	10.590	10.590	20,619,850
2025-10-09	10.320	10.880	10.210	10.870	10.870	25,861,859
2025-09-30	10.210	10.450	10.110	10.300	10.300	9,720,250
2025-09-29	10.120	10.280	10.040	10.240	10.240	12,689,199
2025-09-26	10.070	10.200	9.970	10.090	10.090	6,808,700
2025-09-25	10.140	10.230	10.000	10.050	10.050	9,037,600
2025-09-24	9.850	10.170	9.800	10.130	10.130	11,216,950
2025-09-23	9.940	9.940	9.520	9.850	9.850	7,681,249
2025-09-22	9.870	9.950	9.740	9.940	9.940	7,213,600
2025-09-19	10.250	10.290	9.810	9.960	9.960	12,271,859
2025-09-18	10.070	10.640	10.000	10.120	10.120	19,253,299
2025-09-17	9.890	10.040	9.850	10.010	10.010	8,288,700
2025-09-16	9.860	9.930	9.820	9.890	9.890	5,290,000
2025-09-15	9.840	9.950	9.750	9.870	9.870	5,381,800
2025-09-12	9.930	9.930	9.800	9.840	9.840	5,070,200
2025-09-11	9.830	9.880	9.730	9.870	9.870	5,790,659
2025-09-10	9.860	9.860	9.760	9.830	9.830	5,285,479
2025-09-09	9.710	9.840	9.650	9.790	9.790	6,639,663
2025-09-08	9.550	9.700	9.530	9.700	9.700	4,065,500
2025-09-05	9.430	9.530	9.340	9.530	9.530	4,032,900
2025-09-04	9.420	9.550	9.340	9.390	9.390	3,951,100
2025-09-03	9.620	9.700	9.400	9.420	9.420	4,434,600
2025-09-02	9.740	9.770	9.520	9.620	9.620	4,991,763
2025-09-01	9.620	9.780	9.620	9.740	9.740	4,198,308
2025-08-29	9.860	9.890	9.670	9.730	9.730	5,193,100
2025-08-28	9.700	9.850	9.520	9.800	9.800	10,505,859
2025-08-27	10.100	10.200	9.780	9.790	9.790	14,252,200
2025-08-26	9.860	10.240	9.800	10.160	10.160	18,371,653
2025-08-25	9.790	9.880	9.770	9.830	9.830	6,581,500
2025-08-22	9.830	9.830	9.710	9.790	9.790	4,912,100
2025-08-21	9.810	9.820	9.730	9.790	9.790	6,292,600
2025-08-20	9.700	9.770	9.650	9.770	9.770	5,533,700
2025-08-19	9.670	9.710	9.610	9.700	9.700	5,262,219
2025-08-18	9.610	9.690	9.570	9.670	9.670	5,846,800
2025-08-15	9.520	9.630	9.520	9.610	9.610	4,604,400
2025-08-14	9.750	9.780	9.550	9.560	9.560	7,970,900
2025-08-13	9.900	9.900	9.710	9.750	9.750	8,719,970
2025-08-12	9.910	9.920	9.830	9.850	9.850	7,864,600
2025-08-11	9.840	9.980	9.810	9.910	9.910	10,952,300
2025-08-08	9.750	9.950	9.710	9.840	9.840	14,010,400
2025-08-07	9.880	9.880	9.680	9.710	9.710	11,958,963
2025-08-06	9.790	10.070	9.680	9.860	9.860	15,480,200
2025-08-05	9.980	9.980	9.770	9.830	9.830	16,267,200
2025-08-04	9.650	10.070	9.500	10.040	10.040	26,912,200
2025-08-01	9.530	9.900	9.530	9.840	9.840	25,079,086
2025-07-31	9.420	9.490	9.320	9.330	9.330	5,758,200
2025-07-30	9.490	9.540	9.380	9.440	9.440	6,069,800
2025-07-29	9.620	9.620	9.410	9.490	9.490	7,338,000
2025-07-28	9.640	9.670	9.550	9.600	9.600	5,253,198
2025-07-25	9.660	9.670	9.530	9.590	9.590	6,478,900

← NewerPage 5 of 21 · 1,212 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.