Arctech Solar Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 105.00 | 107.68 | 103.67 | 105.61 | 68.312 | 3,688,405 |
| 2024-04-29 | 97.940 | 106.66 | 96.280 | 104.70 | 67.723 | 5,821,096 |
| 2024-04-26 | 95.330 | 99.610 | 95.330 | 97.680 | 63.182 | 5,457,455 |
| 2024-04-25 | 98.500 | 100.58 | 93.600 | 95.250 | 61.611 | 9,463,957 |
| 2024-04-24 | 84.900 | 85.550 | 81.680 | 84.180 | 54.450 | 2,662,972 |
| 2024-04-23 | 87.000 | 89.280 | 84.360 | 84.650 | 54.754 | 2,436,783 |
| 2024-04-22 | 82.000 | 87.770 | 81.910 | 86.500 | 55.951 | 3,290,955 |
| 2024-04-19 | 88.520 | 88.520 | 77.000 | 83.820 | 54.217 | 6,048,126 |
| 2024-04-18 | 87.400 | 91.500 | 87.400 | 89.350 | 57.794 | 2,967,472 |
| 2024-04-17 | 88.970 | 89.640 | 86.990 | 88.390 | 57.173 | 1,982,605 |
| 2024-04-16 | 87.020 | 89.490 | 85.910 | 87.400 | 56.533 | 2,435,065 |
| 2024-04-15 | 86.050 | 90.830 | 86.050 | 86.560 | 55.990 | 2,510,790 |
| 2024-04-12 | 86.480 | 89.450 | 86.030 | 86.220 | 55.770 | 1,763,987 |
| 2024-04-11 | 85.500 | 88.850 | 85.030 | 86.700 | 56.080 | 1,774,062 |
| 2024-04-10 | 86.790 | 87.290 | 85.020 | 86.180 | 55.744 | 1,729,721 |
| 2024-04-09 | 87.500 | 89.980 | 85.620 | 87.080 | 56.326 | 2,417,779 |
| 2024-04-08 | 90.000 | 90.000 | 86.200 | 86.430 | 55.906 | 2,414,765 |
| 2024-04-03 | 92.910 | 93.300 | 89.760 | 90.010 | 58.221 | 1,787,937 |
| 2024-04-02 | 93.450 | 94.420 | 92.150 | 93.330 | 60.369 | 1,988,914 |
| 2024-04-01 | 89.830 | 94.700 | 89.100 | 94.600 | 61.190 | 3,764,742 |
| 2024-03-29 | 86.130 | 90.710 | 85.240 | 89.830 | 58.105 | 2,159,711 |
| 2024-03-28 | 84.500 | 87.380 | 84.500 | 85.490 | 55.298 | 2,584,951 |
| 2024-03-27 | 89.500 | 90.440 | 85.380 | 85.380 | 55.226 | 3,071,237 |
| 2024-03-26 | 88.220 | 91.510 | 87.000 | 90.310 | 58.415 | 3,484,382 |
| 2024-03-25 | 88.680 | 89.970 | 87.290 | 87.940 | 56.882 | 2,727,117 |
| 2024-03-22 | 90.610 | 90.980 | 88.330 | 88.910 | 57.510 | 1,963,454 |
| 2024-03-21 | 89.010 | 91.300 | 88.210 | 90.430 | 58.493 | 3,244,853 |
| 2024-03-20 | 91.150 | 92.630 | 89.300 | 89.620 | 57.969 | 4,563,126 |
| 2024-03-19 | 95.260 | 98.600 | 91.200 | 91.340 | 59.082 | 6,182,614 |
| 2024-03-18 | 92.850 | 95.150 | 92.060 | 94.960 | 61.423 | 4,404,068 |
| 2024-03-15 | 93.310 | 95.340 | 91.800 | 93.480 | 60.466 | 2,700,149 |
| 2024-03-14 | 95.270 | 96.530 | 92.610 | 93.680 | 60.595 | 3,812,965 |
| 2024-03-13 | 96.900 | 98.470 | 95.400 | 96.300 | 62.290 | 2,573,826 |
| 2024-03-12 | 99.980 | 100.52 | 95.310 | 97.400 | 63.001 | 4,618,243 |
| 2024-03-11 | 101.00 | 105.55 | 97.630 | 99.770 | 64.534 | 4,783,592 |
| 2024-03-08 | 93.330 | 101.89 | 93.330 | 99.290 | 64.224 | 5,202,057 |
| 2024-03-07 | 94.860 | 95.880 | 91.500 | 92.260 | 59.677 | 3,233,876 |
| 2024-03-06 | 88.830 | 98.890 | 87.510 | 94.860 | 61.358 | 5,340,459 |
| 2024-03-05 | 88.610 | 90.000 | 87.200 | 88.890 | 57.497 | 2,044,333 |
| 2024-03-04 | 88.000 | 91.000 | 86.510 | 90.240 | 58.370 | 3,064,162 |
| 2024-03-01 | 86.180 | 88.330 | 84.490 | 87.590 | 56.656 | 2,836,197 |
| 2024-02-29 | 84.360 | 87.520 | 83.030 | 85.760 | 55.472 | 3,199,038 |
| 2024-02-28 | 89.880 | 91.180 | 84.000 | 84.080 | 54.386 | 4,285,490 |
| 2024-02-27 | 84.490 | 87.800 | 83.580 | 87.730 | 56.747 | 2,325,715 |
| 2024-02-26 | 88.000 | 88.000 | 82.890 | 85.920 | 55.576 | 3,991,197 |
| 2024-02-23 | 88.000 | 92.330 | 84.240 | 88.480 | 57.232 | 3,769,230 |
| 2024-02-22 | 84.660 | 88.500 | 84.060 | 87.700 | 56.727 | 4,447,877 |
| 2024-02-21 | 78.010 | 83.650 | 77.510 | 83.000 | 53.687 | 3,976,763 |
| 2024-02-20 | 79.690 | 79.690 | 76.500 | 79.340 | 51.320 | 2,928,620 |
| 2024-02-19 | 81.200 | 82.390 | 77.720 | 79.700 | 51.552 | 3,053,911 |
| 2024-02-08 | 82.250 | 86.500 | 80.500 | 81.200 | 52.523 | 3,993,560 |
| 2024-02-07 | 80.380 | 83.830 | 80.000 | 81.660 | 52.820 | 4,038,339 |
| 2024-02-06 | 70.000 | 81.500 | 67.680 | 80.750 | 52.232 | 4,437,503 |
| 2024-02-05 | 72.010 | 72.990 | 66.090 | 70.450 | 45.569 | 3,663,786 |
| 2024-02-02 | 74.080 | 75.500 | 70.200 | 72.100 | 46.637 | 3,602,128 |
| 2024-02-01 | 70.100 | 76.800 | 70.100 | 74.000 | 47.866 | 4,543,021 |
| 2024-01-31 | 73.810 | 74.980 | 70.560 | 71.090 | 45.983 | 4,545,776 |
| 2024-01-30 | 78.400 | 80.880 | 70.290 | 75.000 | 48.512 | 7,371,296 |
| 2024-01-29 | 78.140 | 82.480 | 76.000 | 78.300 | 50.647 | 4,595,201 |
| 2024-01-26 | 81.400 | 81.980 | 77.120 | 79.020 | 51.113 | 4,047,015 |
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.