Arctech Solar Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	71.400	71.450	68.310	69.110	44.702	2,569,238
2023-07-31	70.000	72.220	69.610	71.460	46.223	1,801,979
2023-07-28	69.010	70.400	68.780	70.000	45.278	1,556,415
2023-07-27	71.200	72.200	69.200	69.580	45.007	2,024,054
2023-07-26	71.290	73.200	70.690	71.130	46.009	1,752,412
2023-07-25	71.500	72.570	70.520	71.700	46.378	2,728,239
2023-07-24	71.000	71.500	69.900	70.450	45.569	1,478,258
2023-07-21	71.260	72.650	70.020	71.290	46.113	2,678,328
2023-07-20	73.700	74.490	71.380	71.440	46.210	2,884,671
2023-07-19	74.800	74.800	72.880	73.600	47.607	1,826,398
2023-07-18	76.360	76.670	72.600	74.260	48.034	4,164,719
2023-07-17	77.800	78.520	76.020	76.460	49.457	2,061,419
2023-07-14	80.800	81.850	77.400	78.070	50.498	5,325,750
2023-07-13	83.520	85.650	80.750	81.530	52.736	4,290,675
2023-07-12	83.000	85.850	80.360	83.550	54.043	4,258,048
2023-07-11	82.260	83.900	80.350	83.200	53.816	2,695,645
2023-07-10	79.460	84.790	78.800	83.300	53.881	4,077,078
2023-07-07	81.010	82.020	80.020	80.060	51.785	2,179,405
2023-07-06	81.490	83.260	81.100	81.620	52.794	2,250,940
2023-07-05	82.680	83.630	81.000	82.200	53.170	3,106,933
2023-07-04	83.100	86.500	82.000	83.300	53.881	5,916,453
2023-07-03	83.960	85.610	83.010	83.810	54.211	5,136,332
2023-06-30	82.620	85.680	81.500	84.330	54.547	4,856,014
2023-06-29	84.050	85.380	82.250	82.880	53.545	5,815,252
2023-06-28	79.200	83.670	78.700	82.960	53.596	6,755,433
2023-06-27	80.760	84.480	79.100	79.960	51.658	7,091,006
2023-06-26	77.450	83.860	77.000	81.760	52.821	7,373,473
2023-06-21	78.400	81.810	77.500	77.840	50.289	5,134,657
2023-06-20	79.660	81.280	78.500	78.550	50.747	4,670,425
2023-06-19	80.880	80.880	77.770	79.880	51.607	5,584,654
2023-06-16	82.290	82.990	79.340	80.420	51.955	8,001,538
2023-06-15	68.770	82.430	68.300	80.430	51.962	11,702,902
2023-06-14	71.460	71.500	66.460	68.690	44.377	6,222,959
2023-06-13	73.450	75.300	71.330	71.410	46.135	5,672,437
2023-06-12	77.900	78.010	71.800	72.700	46.968	9,260,425
2023-06-09	71.700	79.000	71.300	78.730	50.864	8,507,621
2023-06-08	71.410	73.800	71.000	71.850	46.419	4,523,301
2023-06-07	72.450	73.450	70.800	71.590	46.251	4,220,179
2023-06-06	72.700	75.250	70.750	73.970	47.788	4,890,422
2023-06-05	74.060	74.150	71.600	72.460	46.813	2,529,477
2023-06-02	72.660	75.790	72.070	73.970	47.788	3,608,294
2023-06-01	76.430	78.480	72.600	72.730	46.987	4,440,392
2023-05-31	74.340	77.170	73.330	75.800	48.971	4,456,567
2023-05-30	75.610	78.490	74.210	75.300	48.648	3,907,323
2023-05-29	78.110	78.780	74.330	75.120	48.531	5,262,310
2023-05-26	82.000	82.200	77.810	78.450	50.683	5,044,222
2023-05-25	80.500	85.490	79.120	83.250	53.784	7,102,736
2023-05-24	72.680	83.910	71.520	81.210	52.466	8,618,390
2023-05-23	70.880	75.690	70.600	72.560	46.877	3,922,767
2023-05-22	70.060	72.960	69.900	71.650	46.290	2,393,066
2023-05-19	69.000	70.700	68.250	70.340	45.443	2,671,933
2023-05-18	71.580	72.000	68.520	69.000	44.578	3,033,324
2023-05-17	72.900	74.180	71.030	71.230	46.018	2,016,370
2023-05-16	72.660	74.260	71.800	72.020	46.529	2,409,663
2023-05-15	69.300	74.250	69.300	72.380	46.761	3,020,444
2023-05-12	71.950	73.160	69.840	70.020	45.237	2,750,551
2023-05-11	71.730	74.180	70.570	71.990	46.509	2,948,848
2023-05-10	70.980	72.340	69.580	71.490	46.186	2,426,104
2023-05-09	75.000	75.000	70.570	70.650	45.644	3,029,825
2023-05-08	76.990	77.870	73.660	74.050	47.840	2,695,112

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.