ARTS Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	8.120	8.160	7.930	7.960	7.960	2,182,000
2025-04-25	8.160	8.260	8.110	8.190	8.190	1,479,100
2025-04-24	8.220	8.270	8.100	8.190	8.190	2,182,100
2025-04-23	8.200	8.310	8.170	8.220	8.220	2,556,000
2025-04-22	8.150	8.230	8.100	8.170	8.170	1,964,100
2025-04-21	8.120	8.170	8.000	8.100	8.100	1,798,300
2025-04-18	8.060	8.140	7.960	8.110	8.110	2,163,000
2025-04-17	7.840	8.100	7.840	8.020	8.020	2,426,700
2025-04-16	8.050	8.080	7.770	7.920	7.920	2,155,800
2025-04-15	8.020	8.080	7.920	8.070	8.070	2,193,200
2025-04-14	7.970	8.090	7.960	8.020	8.020	1,996,600
2025-04-11	7.950	8.230	7.850	7.910	7.910	2,994,700
2025-04-10	7.850	8.030	7.790	7.900	7.900	3,461,100
2025-04-09	7.500	7.840	7.130	7.770	7.770	4,840,236
2025-04-08	7.690	7.800	7.410	7.600	7.600	4,228,880
2025-04-07	8.170	8.220	7.690	7.690	7.690	4,602,000
2025-04-03	8.400	8.580	8.380	8.540	8.540	2,185,400
2025-04-02	8.430	8.580	8.400	8.480	8.480	1,807,700
2025-04-01	8.350	8.580	8.310	8.460	8.460	2,494,500
2025-03-31	8.350	8.350	8.170	8.300	8.300	2,181,400
2025-03-28	8.530	8.540	8.340	8.360	8.360	1,999,400
2025-03-27	8.650	8.650	8.380	8.520	8.520	3,278,084
2025-03-26	8.500	8.630	8.400	8.580	8.580	3,267,700
2025-03-25	8.400	8.520	8.260	8.490	8.490	3,941,600
2025-03-24	8.790	8.860	8.290	8.400	8.400	4,997,300
2025-03-21	8.830	8.900	8.750	8.840	8.840	2,961,400
2025-03-20	8.860	8.930	8.790	8.880	8.880	3,010,100
2025-03-19	8.920	8.940	8.820	8.870	8.870	3,026,600
2025-03-18	8.850	8.910	8.810	8.900	8.900	2,900,500
2025-03-17	8.840	8.950	8.810	8.880	8.880	3,282,100
2025-03-14	8.730	8.880	8.650	8.840	8.840	3,398,200
2025-03-13	8.830	8.830	8.610	8.750	8.750	3,060,500
2025-03-12	8.880	8.900	8.790	8.810	8.810	2,669,100
2025-03-11	8.740	8.880	8.720	8.870	8.870	2,497,900
2025-03-10	8.730	8.910	8.730	8.850	8.850	3,454,184
2025-03-07	8.990	9.030	8.740	8.790	8.790	5,705,300
2025-03-06	8.880	9.080	8.820	8.980	8.980	5,852,800
2025-03-05	8.860	8.900	8.700	8.880	8.880	3,578,800
2025-03-04	8.630	8.950	8.630	8.900	8.900	4,560,300
2025-03-03	8.700	8.810	8.620	8.700	8.700	4,232,677
2025-02-28	8.800	9.000	8.720	8.740	8.740	5,077,100
2025-02-27	8.870	8.930	8.670	8.850	8.850	5,622,224
2025-02-26	8.910	9.100	8.860	8.880	8.880	5,671,377
2025-02-25	8.820	9.060	8.820	8.900	8.900	9,802,695
2025-02-24	8.750	9.630	8.740	9.100	9.100	15,121,600
2025-02-21	8.580	8.950	8.510	8.750	8.750	7,847,100
2025-02-20	9.150	9.290	8.650	8.650	8.650	12,404,759
2025-02-19	8.280	8.790	8.260	8.770	8.770	6,079,559
2025-02-18	8.580	8.600	8.280	8.300	8.300	2,779,900
2025-02-17	8.590	8.660	8.410	8.580	8.580	4,964,600
2025-02-14	8.360	8.420	8.310	8.360	8.360	2,235,000
2025-02-13	8.450	8.510	8.360	8.380	8.380	2,300,200
2025-02-12	8.470	8.540	8.400	8.440	8.440	2,469,000
2025-02-11	8.400	8.460	8.340	8.460	8.460	2,499,300
2025-02-10	8.320	8.440	8.300	8.440	8.440	2,961,100
2025-02-07	8.290	8.380	8.230	8.320	8.320	3,247,100
2025-02-06	8.230	8.290	8.120	8.280	8.280	2,884,503
2025-02-05	8.240	8.300	8.130	8.230	8.230	1,914,300
2025-01-27	8.170	8.340	8.160	8.200	8.200	3,205,200
2025-01-24	8.000	8.130	7.930	8.120	8.120	2,322,300

← NewerPage 7 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.