ARTS Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.730 | 8.870 | 8.570 | 8.840 | 8.840 | 6,912,100 |
| 2024-10-29 | 9.130 | 9.170 | 8.780 | 8.800 | 8.800 | 6,553,900 |
| 2024-10-28 | 8.920 | 9.150 | 8.890 | 9.120 | 9.120 | 7,644,900 |
| 2024-10-25 | 8.780 | 8.950 | 8.750 | 8.910 | 8.910 | 5,329,200 |
| 2024-10-24 | 8.800 | 8.850 | 8.680 | 8.750 | 8.750 | 4,476,900 |
| 2024-10-23 | 8.740 | 9.100 | 8.740 | 8.830 | 8.830 | 8,416,400 |
| 2024-10-22 | 8.820 | 8.940 | 8.640 | 8.810 | 8.810 | 7,910,000 |
| 2024-10-21 | 8.510 | 8.820 | 8.500 | 8.800 | 8.800 | 10,091,200 |
| 2024-10-18 | 8.340 | 8.620 | 8.250 | 8.510 | 8.510 | 6,638,400 |
| 2024-10-17 | 8.590 | 8.690 | 8.370 | 8.390 | 8.390 | 6,211,400 |
| 2024-10-16 | 8.380 | 8.780 | 8.340 | 8.560 | 8.560 | 6,222,300 |
| 2024-10-15 | 8.520 | 8.630 | 8.400 | 8.430 | 8.430 | 5,783,400 |
| 2024-10-14 | 8.270 | 8.570 | 8.270 | 8.530 | 8.530 | 6,980,400 |
| 2024-10-11 | 8.630 | 8.630 | 8.120 | 8.170 | 8.170 | 6,357,847 |
| 2024-10-10 | 8.370 | 8.880 | 8.230 | 8.640 | 8.640 | 8,680,203 |
| 2024-10-09 | 9.150 | 9.150 | 8.370 | 8.370 | 8.370 | 11,884,851 |
| 2024-10-08 | 9.840 | 9.900 | 8.900 | 9.280 | 9.280 | 17,474,700 |
| 2024-09-30 | 8.800 | 9.120 | 8.390 | 9.010 | 9.010 | 14,433,369 |
| 2024-09-27 | 8.210 | 8.410 | 8.090 | 8.390 | 8.390 | 5,427,000 |
| 2024-09-26 | 7.800 | 8.100 | 7.800 | 8.100 | 8.100 | 4,449,400 |
| 2024-09-25 | 7.770 | 8.000 | 7.730 | 7.820 | 7.820 | 5,357,902 |
| 2024-09-24 | 7.500 | 7.710 | 7.450 | 7.700 | 7.700 | 4,667,402 |
| 2024-09-23 | 7.580 | 7.580 | 7.400 | 7.460 | 7.460 | 1,670,000 |
| 2024-09-20 | 7.590 | 7.590 | 7.460 | 7.520 | 7.520 | 2,081,100 |
| 2024-09-19 | 7.360 | 7.590 | 7.290 | 7.570 | 7.570 | 3,719,700 |
| 2024-09-18 | 7.340 | 7.340 | 7.140 | 7.270 | 7.270 | 2,523,700 |
| 2024-09-13 | 7.430 | 7.520 | 7.330 | 7.340 | 7.340 | 2,525,100 |
| 2024-09-12 | 7.450 | 7.600 | 7.410 | 7.420 | 7.420 | 2,504,100 |
| 2024-09-11 | 7.590 | 7.590 | 7.390 | 7.430 | 7.430 | 1,998,800 |
| 2024-09-10 | 7.490 | 7.540 | 7.370 | 7.530 | 7.530 | 2,022,401 |
| 2024-09-09 | 7.400 | 7.510 | 7.280 | 7.480 | 7.480 | 2,406,594 |
| 2024-09-06 | 7.580 | 7.640 | 7.410 | 7.430 | 7.430 | 2,768,900 |
| 2024-09-05 | 7.520 | 7.650 | 7.470 | 7.600 | 7.600 | 2,627,600 |
| 2024-09-04 | 7.510 | 7.590 | 7.450 | 7.460 | 7.460 | 2,746,100 |
| 2024-09-03 | 7.500 | 7.670 | 7.460 | 7.570 | 7.570 | 3,150,676 |
| 2024-09-02 | 7.770 | 7.830 | 7.550 | 7.560 | 7.560 | 4,699,300 |
| 2024-08-30 | 7.640 | 7.930 | 7.520 | 7.770 | 7.770 | 4,621,000 |
| 2024-08-29 | 7.550 | 7.600 | 7.400 | 7.570 | 7.570 | 3,729,900 |
| 2024-08-28 | 7.650 | 7.650 | 7.480 | 7.500 | 7.500 | 5,401,200 |
| 2024-08-27 | 7.760 | 8.000 | 7.530 | 7.750 | 7.750 | 6,193,300 |
| 2024-08-26 | 7.560 | 7.830 | 7.560 | 7.760 | 7.760 | 4,119,476 |
| 2024-08-23 | 7.620 | 7.690 | 7.510 | 7.630 | 7.630 | 2,930,200 |
| 2024-08-22 | 7.730 | 7.820 | 7.600 | 7.610 | 7.610 | 2,723,908 |
| 2024-08-21 | 7.790 | 7.790 | 7.690 | 7.740 | 7.740 | 2,520,300 |
| 2024-08-20 | 7.930 | 7.950 | 7.720 | 7.760 | 7.760 | 3,879,700 |
| 2024-08-19 | 7.930 | 8.040 | 7.880 | 7.970 | 7.970 | 2,544,800 |
| 2024-08-16 | 8.180 | 8.220 | 7.980 | 7.990 | 7.990 | 4,754,729 |
| 2024-08-15 | 8.270 | 8.280 | 8.080 | 8.180 | 8.180 | 5,041,800 |
| 2024-08-14 | 8.380 | 8.600 | 8.290 | 8.290 | 8.290 | 5,006,700 |
| 2024-08-13 | 8.190 | 8.350 | 8.080 | 8.350 | 8.350 | 4,067,400 |
| 2024-08-12 | 8.270 | 8.360 | 8.130 | 8.200 | 8.200 | 4,567,700 |
| 2024-08-09 | 8.380 | 8.480 | 8.260 | 8.260 | 8.260 | 4,527,100 |
| 2024-08-08 | 8.380 | 8.430 | 8.150 | 8.300 | 8.300 | 6,390,800 |
| 2024-08-07 | 8.600 | 8.640 | 8.370 | 8.440 | 8.440 | 5,940,600 |
| 2024-08-06 | 8.680 | 8.700 | 8.400 | 8.530 | 8.530 | 8,524,500 |
| 2024-08-05 | 8.620 | 8.970 | 8.420 | 8.440 | 8.440 | 16,903,503 |
| 2024-08-02 | 8.520 | 9.070 | 8.470 | 8.730 | 8.730 | 19,234,200 |
| 2024-08-01 | 8.600 | 8.700 | 8.540 | 8.630 | 8.630 | 9,528,900 |
| 2024-07-31 | 8.360 | 8.800 | 8.300 | 8.590 | 8.590 | 11,895,200 |
| 2024-07-30 | 8.240 | 8.460 | 8.160 | 8.370 | 8.370 | 9,400,300 |
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.