Arctech Solar Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	77.000	77.760	75.100	76.760	49.591	2,303,945
2023-05-04	76.480	80.690	76.250	78.020	50.405	3,535,474
2023-04-28	75.880	77.990	75.000	75.650	48.874	2,775,284
2023-04-27	76.540	76.540	74.010	75.200	48.583	3,358,156
2023-04-26	70.150	77.770	69.660	75.600	48.842	4,852,707
2023-04-25	72.920	73.970	69.020	69.550	44.933	3,783,048
2023-04-24	71.900	75.520	71.680	72.120	46.593	2,897,451
2023-04-21	75.700	77.210	73.710	74.030	47.827	2,550,812
2023-04-20	78.000	78.000	74.820	75.700	48.906	2,403,301
2023-04-19	79.630	80.160	77.580	77.810	50.269	2,462,564
2023-04-18	80.000	80.910	78.180	79.920	51.632	2,165,057
2023-04-17	80.270	82.170	79.700	80.020	51.697	2,303,924
2023-04-14	78.850	80.770	78.000	80.300	51.878	2,650,754
2023-04-13	80.370	80.510	78.470	78.900	50.973	2,183,039
2023-04-12	81.500	81.990	78.500	79.460	51.335	2,830,491
2023-04-11	81.800	83.200	80.370	81.100	52.395	2,720,428
2023-04-10	81.800	84.180	80.620	81.800	52.847	3,196,336
2023-04-07	80.280	82.950	79.930	82.220	53.118	2,933,835
2023-04-06	80.490	81.110	78.640	80.660	52.110	2,292,931
2023-04-04	81.600	82.210	78.510	80.400	51.942	4,386,188
2023-04-03	80.710	83.170	80.660	82.070	53.021	2,210,932
2023-03-31	80.900	83.760	80.700	81.830	52.866	2,196,684
2023-03-30	82.000	82.560	80.120	81.340	52.550	2,501,157
2023-03-29	81.000	83.330	81.000	81.280	52.511	2,340,894
2023-03-28	83.060	84.120	80.620	80.770	52.182	2,429,501
2023-03-27	81.700	85.180	81.700	83.480	53.932	3,843,247
2023-03-24	82.000	83.470	80.010	82.350	53.202	2,646,616
2023-03-23	84.080	84.470	81.790	82.300	53.170	2,434,512
2023-03-22	85.590	87.480	83.500	84.080	54.320	2,504,791
2023-03-21	84.590	85.920	82.710	84.850	54.817	2,963,829
2023-03-20	82.650	86.860	79.760	85.000	54.914	3,590,648
2023-03-17	85.000	85.890	82.400	82.530	53.319	3,551,365
2023-03-16	87.810	88.550	84.490	84.700	54.720	3,505,236
2023-03-15	88.000	90.500	86.800	88.180	56.969	3,088,780
2023-03-14	90.200	90.710	85.180	87.500	56.529	4,915,016
2023-03-13	89.690	91.980	88.000	90.220	58.287	2,918,223
2023-03-10	89.940	91.900	88.780	89.770	57.996	3,683,147
2023-03-09	90.600	92.370	90.000	91.460	59.088	4,717,970
2023-03-08	98.400	100.61	88.020	91.140	58.881	8,263,383
2023-03-07	101.00	101.01	97.600	98.650	63.733	3,142,566
2023-03-06	99.890	103.60	97.900	101.56	65.613	3,338,227
2023-03-03	101.00	101.60	97.290	99.650	64.379	3,180,920
2023-03-02	103.20	104.80	99.990	100.48	64.915	2,550,453
2023-03-01	106.20	107.10	101.18	102.64	66.311	3,735,850
2023-02-28	105.46	107.40	104.00	106.00	68.481	2,650,274
2023-02-27	101.49	108.86	101.20	106.17	68.591	3,355,642
2023-02-24	109.00	109.00	102.70	102.90	66.479	3,527,378
2023-02-23	103.40	110.49	103.00	109.00	70.420	4,896,797
2023-02-22	103.95	106.59	102.44	103.39	66.795	2,329,135
2023-02-21	103.25	106.84	100.80	105.00	67.835	2,720,374
2023-02-20	100.12	103.50	98.880	102.83	66.433	1,978,281
2023-02-17	104.58	105.27	100.85	101.00	65.251	2,590,840
2023-02-16	106.89	109.95	103.43	104.92	67.784	4,006,109
2023-02-15	105.38	109.87	104.50	106.41	68.746	4,583,171
2023-02-14	103.50	105.20	100.08	105.03	67.855	3,617,584
2023-02-13	103.20	105.95	102.63	103.00	66.543	3,383,082
2023-02-10	107.46	107.46	102.84	103.95	67.157	3,740,853
2023-02-09	106.00	110.43	104.00	107.77	69.625	3,688,381
2023-02-08	106.25	108.58	103.53	105.68	68.275	3,360,169
2023-02-07	104.93	107.72	102.00	104.98	67.822	3,437,106

← NewerPage 15 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.