Arctech Solar Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 67.990 | 67.990 | 64.900 | 66.040 | 64.644 | 2,562,809 |
| 2024-07-26 | 70.270 | 70.990 | 67.000 | 67.960 | 66.523 | 4,036,121 |
| 2024-07-25 | 68.370 | 72.100 | 67.820 | 70.520 | 69.029 | 2,992,055 |
| 2024-07-24 | 68.500 | 69.750 | 67.080 | 68.740 | 67.287 | 2,239,383 |
| 2024-07-23 | 69.180 | 69.660 | 66.970 | 68.990 | 67.531 | 2,702,253 |
| 2024-07-22 | 67.300 | 70.480 | 66.330 | 69.180 | 67.717 | 5,203,024 |
| 2024-07-19 | 65.850 | 67.540 | 65.510 | 66.530 | 65.123 | 2,253,775 |
| 2024-07-18 | 61.810 | 67.080 | 61.170 | 66.370 | 64.967 | 3,872,881 |
| 2024-07-17 | 64.250 | 66.150 | 62.400 | 62.920 | 61.590 | 3,956,375 |
| 2024-07-16 | 61.580 | 62.920 | 60.350 | 61.790 | 60.484 | 3,435,340 |
| 2024-07-15 | 59.900 | 63.330 | 59.900 | 62.180 | 60.865 | 2,050,016 |
| 2024-07-12 | 59.470 | 65.010 | 59.200 | 63.040 | 61.707 | 3,995,911 |
| 2024-07-11 | 56.710 | 60.190 | 56.590 | 59.840 | 58.575 | 3,593,360 |
| 2024-07-10 | 86.890 | 88.440 | 84.630 | 85.110 | 55.052 | 2,459,985 |
| 2024-07-09 | 88.320 | 88.940 | 85.360 | 86.890 | 56.203 | 2,843,325 |
| 2024-07-08 | 90.000 | 91.980 | 88.350 | 89.010 | 57.575 | 1,960,552 |
| 2024-07-05 | 88.800 | 88.800 | 88.800 | 88.800 | 57.439 | 0 |
| 2024-07-04 | 88.000 | 90.550 | 86.040 | 88.800 | 57.439 | 2,205,422 |
| 2024-07-03 | 88.660 | 89.630 | 85.310 | 86.360 | 55.860 | 3,052,080 |
| 2024-07-02 | 91.760 | 91.760 | 89.640 | 89.640 | 57.982 | 1,399,126 |
| 2024-07-01 | 93.010 | 94.250 | 90.300 | 92.100 | 59.573 | 1,769,561 |
| 2024-06-28 | 91.590 | 93.540 | 91.400 | 92.080 | 59.560 | 1,645,076 |
| 2024-06-27 | 94.000 | 95.490 | 91.380 | 92.510 | 59.838 | 1,607,432 |
| 2024-06-26 | 94.080 | 95.300 | 92.000 | 92.760 | 60.000 | 2,339,055 |
| 2024-06-25 | 97.760 | 99.290 | 93.000 | 94.180 | 60.919 | 2,904,780 |
| 2024-06-24 | 99.510 | 101.09 | 98.010 | 98.260 | 63.558 | 2,051,884 |
| 2024-06-21 | 100.50 | 103.44 | 100.46 | 102.01 | 65.983 | 1,793,763 |
| 2024-06-20 | 99.000 | 102.22 | 98.490 | 100.13 | 64.767 | 2,073,913 |
| 2024-06-19 | 104.60 | 104.98 | 98.330 | 99.130 | 64.120 | 2,343,772 |
| 2024-06-18 | 102.99 | 106.60 | 102.60 | 104.60 | 67.659 | 1,775,326 |
| 2024-06-17 | 100.50 | 104.50 | 99.090 | 102.99 | 66.617 | 1,855,550 |
| 2024-06-14 | 101.43 | 102.41 | 99.180 | 100.53 | 65.026 | 1,167,817 |
| 2024-06-13 | 99.370 | 103.00 | 99.000 | 101.43 | 65.608 | 1,181,960 |
| 2024-06-12 | 99.800 | 100.70 | 98.670 | 99.700 | 64.489 | 1,056,174 |
| 2024-06-11 | 97.980 | 99.910 | 95.730 | 99.780 | 64.541 | 1,831,695 |
| 2024-06-07 | 100.02 | 101.64 | 95.520 | 97.180 | 62.859 | 3,048,629 |
| 2024-06-06 | 101.63 | 103.21 | 100.52 | 100.68 | 65.123 | 1,927,148 |
| 2024-06-05 | 102.39 | 103.76 | 100.50 | 100.96 | 65.304 | 2,045,413 |
| 2024-06-04 | 97.890 | 101.95 | 96.730 | 101.42 | 65.602 | 1,834,015 |
| 2024-06-03 | 99.260 | 99.800 | 96.500 | 98.390 | 63.642 | 2,616,143 |
| 2024-05-31 | 101.20 | 101.44 | 99.400 | 99.500 | 64.360 | 1,400,991 |
| 2024-05-30 | 101.02 | 103.40 | 100.00 | 101.35 | 65.556 | 1,542,979 |
| 2024-05-29 | 100.20 | 105.79 | 100.20 | 101.98 | 65.964 | 2,745,846 |
| 2024-05-28 | 100.00 | 100.96 | 98.180 | 99.210 | 64.172 | 1,228,715 |
| 2024-05-27 | 100.10 | 101.00 | 98.000 | 100.18 | 64.800 | 1,578,760 |
| 2024-05-24 | 101.00 | 102.65 | 99.350 | 99.460 | 64.334 | 1,416,581 |
| 2024-05-23 | 102.23 | 105.58 | 100.70 | 101.00 | 65.330 | 3,021,098 |
| 2024-05-22 | 101.96 | 105.67 | 100.84 | 104.70 | 67.723 | 3,689,436 |
| 2024-05-21 | 100.14 | 102.50 | 99.880 | 101.57 | 65.699 | 1,532,850 |
| 2024-05-20 | 100.80 | 103.39 | 100.28 | 101.10 | 65.395 | 1,897,018 |
| 2024-05-17 | 101.27 | 102.29 | 98.760 | 100.79 | 65.194 | 2,601,803 |
| 2024-05-16 | 103.00 | 104.48 | 101.60 | 103.00 | 66.624 | 2,384,236 |
| 2024-05-15 | 107.71 | 109.99 | 103.23 | 103.66 | 67.051 | 1,947,504 |
| 2024-05-14 | 106.22 | 106.50 | 104.25 | 105.20 | 68.047 | 1,785,304 |
| 2024-05-13 | 102.00 | 108.09 | 101.60 | 106.15 | 68.661 | 3,534,372 |
| 2024-05-10 | 106.10 | 106.75 | 101.50 | 102.16 | 66.080 | 3,878,242 |
| 2024-05-09 | 105.05 | 108.57 | 104.32 | 106.30 | 68.758 | 2,911,795 |
| 2024-05-08 | 106.01 | 108.85 | 104.66 | 105.00 | 67.917 | 2,833,246 |
| 2024-05-07 | 106.00 | 109.40 | 105.00 | 105.87 | 68.480 | 3,213,745 |
| 2024-05-06 | 106.69 | 107.48 | 105.08 | 106.43 | 68.842 | 3,485,184 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-26 | 1.0000 CNY |
| 2024-07-11 | 1.3112 CNY |
| 2023-06-30 | 0.1000 CNY |
| 2022-06-02 | 0.0300 CNY |
| 2021-06-09 | 0.4300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.