ARTS Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.010 | 8.190 | 8.010 | 8.010 | 8.010 | 3,793,600 |
| 2025-01-22 | 8.000 | 8.000 | 7.890 | 7.960 | 7.960 | 1,556,800 |
| 2025-01-21 | 8.050 | 8.070 | 7.920 | 7.990 | 7.990 | 1,877,200 |
| 2025-01-20 | 7.900 | 8.080 | 7.880 | 8.040 | 8.040 | 2,397,300 |
| 2025-01-17 | 7.920 | 7.960 | 7.860 | 7.930 | 7.930 | 1,554,000 |
| 2025-01-16 | 7.980 | 8.070 | 7.860 | 7.930 | 7.930 | 2,178,400 |
| 2025-01-15 | 7.930 | 7.980 | 7.850 | 7.960 | 7.960 | 2,718,100 |
| 2025-01-14 | 7.660 | 7.930 | 7.630 | 7.930 | 7.930 | 3,248,688 |
| 2025-01-13 | 7.530 | 7.710 | 7.400 | 7.660 | 7.660 | 2,977,000 |
| 2025-01-10 | 7.800 | 7.950 | 7.600 | 7.600 | 7.600 | 2,887,434 |
| 2025-01-09 | 7.710 | 7.850 | 7.700 | 7.810 | 7.810 | 2,428,800 |
| 2025-01-08 | 7.800 | 7.890 | 7.620 | 7.790 | 7.790 | 3,060,100 |
| 2025-01-07 | 7.630 | 7.830 | 7.600 | 7.810 | 7.810 | 2,791,934 |
| 2025-01-06 | 7.670 | 7.730 | 7.350 | 7.640 | 7.640 | 3,067,500 |
| 2025-01-03 | 7.920 | 7.980 | 7.620 | 7.650 | 7.650 | 4,868,400 |
| 2025-01-02 | 8.030 | 8.170 | 7.840 | 7.910 | 7.910 | 5,129,100 |
| 2024-12-31 | 8.220 | 8.320 | 8.020 | 8.030 | 8.030 | 3,356,400 |
| 2024-12-30 | 8.290 | 8.290 | 8.010 | 8.210 | 8.210 | 3,523,200 |
| 2024-12-27 | 8.190 | 8.370 | 8.140 | 8.300 | 8.300 | 3,548,500 |
| 2024-12-26 | 8.140 | 8.260 | 8.140 | 8.160 | 8.160 | 3,433,338 |
| 2024-12-25 | 8.310 | 8.370 | 8.030 | 8.190 | 8.190 | 5,142,399 |
| 2024-12-24 | 8.400 | 8.550 | 8.250 | 8.370 | 8.370 | 4,453,000 |
| 2024-12-23 | 8.950 | 8.970 | 8.300 | 8.370 | 8.370 | 6,256,300 |
| 2024-12-20 | 9.100 | 9.220 | 8.950 | 8.980 | 8.980 | 4,567,600 |
| 2024-12-19 | 8.870 | 9.120 | 8.730 | 9.080 | 9.080 | 5,129,300 |
| 2024-12-18 | 8.920 | 9.010 | 8.700 | 8.900 | 8.900 | 4,823,000 |
| 2024-12-17 | 9.500 | 9.550 | 8.930 | 8.980 | 8.980 | 8,186,400 |
| 2024-12-16 | 9.550 | 9.660 | 9.460 | 9.540 | 9.540 | 3,846,300 |
| 2024-12-13 | 9.610 | 9.740 | 9.500 | 9.570 | 9.570 | 5,532,500 |
| 2024-12-12 | 9.460 | 9.680 | 9.410 | 9.640 | 9.640 | 7,419,200 |
| 2024-12-11 | 9.370 | 9.490 | 9.300 | 9.480 | 9.480 | 4,269,000 |
| 2024-12-10 | 9.660 | 9.690 | 9.350 | 9.370 | 9.370 | 7,115,694 |
| 2024-12-09 | 9.490 | 9.520 | 9.340 | 9.470 | 9.470 | 5,967,900 |
| 2024-12-06 | 9.340 | 9.690 | 9.290 | 9.490 | 9.490 | 9,935,000 |
| 2024-12-05 | 9.180 | 9.310 | 9.140 | 9.280 | 9.280 | 3,759,399 |
| 2024-12-04 | 9.390 | 9.390 | 9.120 | 9.180 | 9.180 | 4,779,400 |
| 2024-12-03 | 9.350 | 9.430 | 9.260 | 9.350 | 9.350 | 5,677,638 |
| 2024-12-02 | 9.310 | 9.400 | 9.290 | 9.350 | 9.350 | 6,365,100 |
| 2024-11-29 | 9.200 | 9.330 | 9.150 | 9.290 | 9.290 | 6,372,700 |
| 2024-11-28 | 9.140 | 9.300 | 9.110 | 9.180 | 9.180 | 5,862,700 |
| 2024-11-27 | 8.960 | 9.100 | 8.710 | 9.090 | 9.090 | 3,920,500 |
| 2024-11-26 | 9.070 | 9.120 | 8.930 | 8.940 | 8.940 | 3,182,900 |
| 2024-11-25 | 8.860 | 9.090 | 8.750 | 9.070 | 9.070 | 4,267,700 |
| 2024-11-22 | 9.110 | 9.240 | 8.820 | 8.850 | 8.850 | 5,902,300 |
| 2024-11-21 | 9.040 | 9.200 | 8.970 | 9.150 | 9.150 | 5,915,894 |
| 2024-11-20 | 8.860 | 9.060 | 8.800 | 9.050 | 9.050 | 4,233,300 |
| 2024-11-19 | 8.740 | 8.880 | 8.660 | 8.870 | 8.870 | 4,009,400 |
| 2024-11-18 | 8.970 | 9.070 | 8.640 | 8.740 | 8.740 | 6,196,100 |
| 2024-11-15 | 8.980 | 9.230 | 8.930 | 8.940 | 8.940 | 5,362,900 |
| 2024-11-14 | 9.300 | 9.330 | 9.010 | 9.010 | 9.010 | 5,237,100 |
| 2024-11-13 | 9.150 | 9.360 | 9.070 | 9.270 | 9.270 | 5,447,400 |
| 2024-11-12 | 9.440 | 9.450 | 9.130 | 9.240 | 9.240 | 8,007,399 |
| 2024-11-11 | 9.210 | 9.350 | 9.130 | 9.320 | 9.320 | 7,680,500 |
| 2024-11-08 | 9.630 | 9.700 | 9.240 | 9.300 | 9.300 | 12,769,300 |
| 2024-11-07 | 9.280 | 9.630 | 9.210 | 9.610 | 9.610 | 13,304,976 |
| 2024-11-06 | 9.300 | 9.470 | 9.110 | 9.320 | 9.320 | 12,747,594 |
| 2024-11-05 | 8.900 | 9.160 | 8.900 | 9.140 | 9.140 | 9,855,441 |
| 2024-11-04 | 8.800 | 8.970 | 8.610 | 8.970 | 8.970 | 7,376,000 |
| 2024-11-01 | 9.010 | 9.330 | 8.750 | 8.780 | 8.780 | 12,913,700 |
| 2024-10-31 | 8.830 | 9.100 | 8.760 | 9.040 | 9.040 | 7,427,034 |
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.