Arctech Solar Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	65.830	70.980	64.800	67.800	43.786	15,130,167
2022-05-10	54.500	67.040	54.000	64.800	41.848	14,442,133
2022-05-09	53.570	58.030	51.210	55.870	36.081	5,921,614
2022-05-06	52.520	53.480	51.120	52.270	33.756	2,346,672
2022-05-05	53.970	55.400	52.140	53.600	34.615	4,140,258
2022-04-29	51.540	54.580	49.360	53.990	34.867	5,142,383
2022-04-28	51.000	53.550	48.900	51.100	33.001	4,325,787
2022-04-27	48.000	52.740	45.900	52.000	33.582	4,322,636
2022-04-26	51.800	51.990	47.000	47.930	30.954	3,235,755
2022-04-25	55.230	55.570	50.350	50.900	32.872	4,600,234
2022-04-22	57.200	59.450	55.680	55.950	36.133	3,855,765
2022-04-21	62.000	62.000	58.000	58.450	37.747	3,260,665
2022-04-20	63.700	63.870	60.610	61.600	39.782	2,987,029
2022-04-19	64.100	67.990	63.000	64.000	41.332	4,638,088
2022-04-18	60.600	63.930	58.440	63.520	41.022	5,063,602
2022-04-15	61.990	62.000	58.800	60.700	39.200	4,067,242
2022-04-14	65.460	65.460	61.600	62.250	40.201	4,152,695
2022-04-13	67.370	67.490	64.130	64.400	41.590	2,717,095
2022-04-12	69.070	69.800	65.730	67.200	43.398	3,950,958
2022-04-11	71.740	72.900	68.600	69.070	44.606	2,779,417
2022-04-08	75.620	76.500	72.800	73.000	47.144	3,042,855
2022-04-07	78.700	79.290	75.380	75.800	48.952	2,999,150
2022-04-06	80.500	80.650	77.520	78.700	50.825	2,950,068
2022-04-01	82.180	82.700	80.500	81.000	52.310	1,987,794
2022-03-31	86.200	86.200	80.700	82.460	53.253	3,684,629
2022-03-30	84.400	86.350	82.920	86.200	55.668	2,772,931
2022-03-29	82.820	84.580	82.110	84.080	54.299	3,739,193
2022-03-28	83.280	83.810	80.350	82.320	53.163	3,352,348
2022-03-25	88.750	89.900	83.350	83.580	53.976	3,256,363
2022-03-24	89.340	90.380	86.000	88.750	57.315	3,844,790
2022-03-23	88.000	92.900	84.640	90.250	58.284	6,490,070
2022-03-22	90.350	92.440	86.410	86.660	55.966	4,374,140
2022-03-21	88.100	92.650	86.790	90.150	58.219	5,210,696
2022-03-18	91.230	91.980	86.400	87.440	56.469	4,443,343
2022-03-17	93.770	98.380	91.060	92.520	59.750	7,763,467
2022-03-16	85.880	91.000	81.770	90.310	58.323	6,290,873
2022-03-15	86.520	89.250	82.600	83.230	53.750	3,492,656
2022-03-14	89.000	89.980	84.020	87.370	56.424	6,279,336
2022-03-11	93.430	95.950	88.760	89.740	57.955	6,911,886
2022-03-10	100.00	100.75	94.730	95.720	61.817	4,686,556
2022-03-09	99.000	101.18	92.000	95.750	61.836	4,968,460
2022-03-08	102.07	104.82	98.000	98.190	63.412	4,292,290
2022-03-07	103.99	104.48	98.720	101.20	65.356	3,743,997
2022-03-04	106.25	110.21	104.00	105.50	68.133	3,515,066
2022-03-03	117.00	117.00	106.60	106.83	68.991	5,745,451
2022-03-02	115.00	118.10	112.00	117.58	75.934	3,213,783
2022-03-01	121.00	125.98	115.00	115.84	74.810	4,081,185
2022-02-28	117.97	118.32	113.36	116.90	75.495	3,467,216
2022-02-25	117.46	118.96	113.52	115.40	74.526	3,792,052
2022-02-24	114.43	118.50	111.31	113.75	73.460	4,512,521
2022-02-23	107.00	118.61	106.00	113.69	73.422	5,730,973
2022-02-22	105.00	107.91	101.27	105.92	68.404	3,275,922
2022-02-21	105.29	109.72	102.43	104.00	67.164	2,695,617
2022-02-18	110.00	112.21	104.33	105.30	68.003	4,501,200
2022-02-17	103.00	107.81	102.30	106.00	68.455	3,930,856
2022-02-16	101.82	103.56	98.850	103.00	66.518	3,196,027
2022-02-15	95.390	102.57	94.010	100.99	65.220	4,741,223
2022-02-14	91.580	97.100	90.000	94.450	60.996	4,861,722
2022-02-11	96.310	97.690	91.500	92.390	59.666	6,386,844
2022-02-10	112.02	112.02	95.600	97.970	63.270	7,709,285

← NewerPage 19 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.