ARTS Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	9.660	9.670	9.530	9.590	9.590	6,478,900
2025-07-24	9.540	9.680	9.520	9.650	9.650	8,857,300
2025-07-23	9.790	9.820	9.550	9.560	9.560	12,015,000
2025-07-22	9.810	9.890	9.650	9.800	9.800	18,305,900
2025-07-21	9.580	9.810	9.580	9.740	9.740	19,147,300
2025-07-18	9.470	9.490	9.380	9.430	9.430	4,420,396
2025-07-17	9.450	9.490	9.410	9.460	9.460	4,708,200
2025-07-16	9.380	9.490	9.360	9.420	9.420	5,682,100
2025-07-15	9.580	9.590	9.280	9.360	9.360	9,141,799
2025-07-14	9.550	9.590	9.490	9.580	9.580	5,805,300
2025-07-11	9.650	9.660	9.470	9.570	9.570	8,373,600
2025-07-10	9.560	9.670	9.470	9.630	9.630	9,861,600
2025-07-09	9.620	9.640	9.530	9.560	9.560	7,518,300
2025-07-08	9.500	9.600	9.490	9.600	9.600	8,774,600
2025-07-07	9.370	9.550	9.330	9.530	9.530	8,263,996
2025-07-04	9.510	9.580	9.350	9.360	9.360	8,831,100
2025-07-03	9.470	9.680	9.440	9.530	9.530	8,723,100
2025-07-02	9.510	9.570	9.400	9.460	9.460	8,615,700
2025-07-01	9.650	9.650	9.470	9.540	9.540	14,728,004
2025-06-30	9.400	9.970	9.350	9.710	9.710	24,771,940
2025-06-27	9.320	9.460	9.320	9.400	9.400	7,758,836
2025-06-26	9.390	9.450	9.330	9.340	9.340	9,525,500
2025-06-25	9.360	9.410	9.300	9.380	9.380	10,052,596
2025-06-24	9.280	9.410	9.250	9.380	9.380	9,875,500
2025-06-23	9.170	9.260	9.120	9.250	9.250	6,973,026
2025-06-20	9.280	9.310	9.160	9.200	9.200	7,931,600
2025-06-19	9.380	9.450	9.220	9.260	9.260	12,867,796
2025-06-18	9.560	9.580	9.390	9.410	9.410	12,719,574
2025-06-17	9.730	9.750	9.470	9.590	9.590	15,065,600
2025-06-16	9.590	9.690	9.500	9.690	9.690	14,217,041
2025-06-13	9.950	9.950	9.580	9.610	9.610	26,639,541
2025-06-12	10.000	10.100	9.880	10.040	10.040	31,601,574
2025-06-11	11.030	11.100	10.230	10.240	10.240	54,700,285
2025-06-10	11.800	12.280	11.000	11.370	11.370	60,415,654
2025-06-09	11.800	12.460	11.650	12.130	12.130	71,228,993
2025-06-06	12.040	12.410	11.770	12.410	12.410	81,463,885
2025-06-05	12.090	12.200	10.740	11.280	11.280	70,371,069
2025-06-04	10.330	11.870	10.330	11.870	11.870	24,382,312
2025-06-03	10.300	10.790	10.200	10.790	10.790	65,027,902
2025-05-30	8.980	9.810	8.980	9.810	9.810	35,969,977
2025-05-29	8.800	8.980	8.760	8.920	8.920	7,736,464
2025-05-28	8.990	8.990	8.750	8.790	8.790	11,357,300
2025-05-27	9.040	9.080	8.890	9.040	9.040	8,488,134
2025-05-26	8.960	9.130	8.840	9.090	9.090	10,884,124
2025-05-23	9.110	9.130	8.920	9.030	9.030	18,639,600
2025-05-22	9.850	9.850	9.280	9.360	9.360	37,422,021
2025-05-21	8.800	9.850	8.800	9.850	9.850	29,064,804
2025-05-20	8.720	9.100	8.560	8.950	8.950	8,859,304
2025-05-19	8.530	8.720	8.450	8.700	8.700	4,018,076
2025-05-16	8.540	8.730	8.460	8.530	8.530	3,361,200
2025-05-15	8.500	8.530	8.380	8.450	8.450	2,082,000
2025-05-14	8.430	8.540	8.410	8.480	8.480	2,391,000
2025-05-13	8.510	8.670	8.460	8.490	8.490	2,296,300
2025-05-12	8.570	8.570	8.410	8.470	8.470	2,524,500
2025-05-09	8.530	8.530	8.410	8.470	8.470	2,433,704
2025-05-08	8.450	8.480	8.340	8.480	8.480	2,285,900
2025-05-07	8.430	8.460	8.340	8.410	8.410	2,326,200
2025-05-06	8.220	8.390	8.220	8.350	8.350	2,708,900
2025-04-30	8.240	8.340	8.180	8.200	8.200	2,624,500
2025-04-29	7.950	8.260	7.930	8.180	8.180	3,101,900

← NewerPage 6 of 21 · 1,213 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.