Arctech Solar Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	126.32	131.50	125.08	129.25	83.502	4,115,686
2022-11-03	121.85	129.74	120.33	126.70	81.855	6,053,171
2022-11-02	118.10	124.77	113.63	123.19	79.587	6,744,715
2022-11-01	105.24	118.16	103.20	117.26	75.756	6,312,306
2022-10-31	104.00	109.79	101.81	102.51	66.227	5,964,689
2022-10-28	116.56	117.87	108.00	108.66	70.200	4,307,280
2022-10-27	122.00	129.00	115.21	117.50	75.911	7,264,438
2022-10-26	111.00	118.50	107.36	117.62	75.989	6,619,928
2022-10-25	102.79	114.38	100.08	110.59	71.447	5,633,041
2022-10-24	101.28	105.90	99.310	101.50	65.574	3,112,940
2022-10-21	99.180	105.57	99.180	101.81	65.774	2,374,474
2022-10-20	103.00	104.45	98.950	100.80	65.122	3,136,171
2022-10-19	105.00	107.25	102.55	103.16	66.647	2,786,444
2022-10-18	105.50	107.91	103.14	105.85	68.385	3,039,677
2022-10-17	107.00	107.48	100.45	104.92	67.784	5,586,731
2022-10-14	106.01	111.18	101.58	108.90	70.355	6,083,911
2022-10-13	97.700	105.80	97.060	103.08	66.595	5,008,930
2022-10-12	88.720	99.980	86.500	99.980	64.592	4,459,896
2022-10-11	90.730	93.000	87.390	89.250	57.660	2,531,499
2022-10-10	95.950	96.000	88.500	90.500	58.468	3,844,587
2022-09-30	100.09	100.50	94.280	96.000	62.021	3,595,296
2022-09-29	100.37	101.30	96.500	100.50	64.928	3,495,711
2022-09-28	103.50	105.67	99.000	99.750	64.444	3,538,256
2022-09-27	100.20	104.80	100.20	103.60	66.931	3,402,356
2022-09-26	98.990	105.00	97.600	101.59	65.632	4,747,861
2022-09-23	100.81	105.99	98.180	99.800	64.476	4,666,179
2022-09-22	97.990	105.47	96.250	102.10	65.962	4,310,789
2022-09-21	99.900	103.46	97.750	99.510	64.289	2,657,929
2022-09-20	98.000	104.66	97.250	101.14	65.342	3,186,440
2022-09-19	97.830	102.45	95.530	96.740	62.499	3,237,688
2022-09-16	100.00	103.50	97.260	99.750	64.444	3,646,132
2022-09-15	113.98	115.00	97.020	100.01	64.612	7,585,083
2022-09-14	113.26	117.97	110.18	113.18	73.120	2,669,184
2022-09-13	116.80	117.48	111.00	115.33	74.509	4,051,624
2022-09-09	121.46	122.00	114.85	117.20	75.717	3,552,402
2022-09-08	120.50	123.00	117.10	120.30	77.720	3,226,440
2022-09-07	116.70	125.50	116.70	120.00	77.526	4,773,513
2022-09-06	109.34	119.33	105.51	118.00	76.234	6,564,443
2022-09-05	104.24	112.80	104.24	107.81	69.651	4,441,268
2022-09-02	110.99	111.54	103.23	106.33	68.695	3,727,398
2022-09-01	113.62	115.00	106.96	108.18	69.890	5,371,523
2022-08-31	125.87	128.48	112.34	112.62	72.758	8,125,990
2022-08-30	129.61	131.98	124.01	126.35	81.629	3,831,956
2022-08-29	121.60	136.78	120.58	130.13	84.071	5,170,501
2022-08-26	130.65	134.99	126.42	126.77	81.900	6,310,476
2022-08-25	141.33	144.00	129.03	130.25	84.148	7,094,599
2022-08-24	154.70	155.58	141.87	142.60	92.127	4,797,224
2022-08-23	149.00	158.71	148.50	154.48	99.802	4,230,543
2022-08-22	145.10	152.68	143.10	151.80	98.071	5,892,875
2022-08-19	146.50	153.97	136.00	145.94	94.285	7,581,385
2022-08-18	146.25	151.67	141.88	142.75	92.224	5,763,661
2022-08-17	146.00	159.80	145.00	145.60	94.065	6,485,418
2022-08-16	149.96	155.42	144.10	146.00	94.323	4,543,716
2022-08-15	136.60	151.56	136.13	150.00	96.908	5,174,263
2022-08-12	141.40	146.26	139.50	139.90	90.383	2,904,683
2022-08-11	144.00	151.10	138.00	143.60	92.773	5,152,916
2022-08-10	131.30	143.70	130.37	140.10	90.512	6,192,101
2022-08-09	123.62	135.14	121.00	131.50	84.956	7,064,364
2022-08-08	114.00	127.00	108.80	123.59	79.845	9,081,430
2022-08-05	118.60	121.65	113.01	114.15	73.747	7,083,822

← NewerPage 17 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.