Arctech Solar Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	45.610	45.930	45.240	45.260	44.303	2,017,509
2025-04-25	45.680	46.240	45.410	45.600	44.636	2,663,514
2025-04-24	46.360	46.400	45.310	45.380	44.421	2,814,683
2025-04-23	46.040	47.170	45.930	46.240	45.262	3,667,350
2025-04-22	46.000	46.150	45.250	45.430	44.470	3,783,838
2025-04-21	45.470	46.640	45.000	46.180	45.204	3,537,324
2025-04-18	46.020	46.310	45.180	45.480	44.519	2,526,026
2025-04-17	46.490	47.200	46.080	46.080	45.106	3,755,088
2025-04-16	47.300	47.390	45.910	46.540	45.556	3,023,547
2025-04-15	48.000	48.130	46.910	47.460	46.457	3,265,278
2025-04-14	47.550	47.990	47.100	47.500	46.496	4,142,583
2025-04-11	46.210	47.830	46.210	46.900	45.909	4,105,697
2025-04-10	47.780	48.500	46.800	47.160	46.163	5,133,262
2025-04-09	45.150	46.200	43.000	45.840	44.871	5,111,420
2025-04-08	45.700	47.440	44.820	46.180	45.204	5,701,289
2025-04-07	50.300	50.500	43.020	45.060	44.107	6,979,441
2025-04-03	54.400	54.950	53.600	53.770	52.633	3,765,394
2025-04-02	55.480	55.780	55.000	55.130	53.965	2,687,132
2025-04-01	55.060	56.780	54.890	55.670	54.493	3,938,313
2025-03-31	56.810	57.220	54.760	54.920	53.759	5,185,707
2025-03-28	57.000	58.630	56.970	57.220	56.010	4,382,629
2025-03-27	57.810	57.880	56.640	57.260	56.049	4,533,019
2025-03-26	56.640	59.170	56.640	58.160	56.930	6,308,874
2025-03-25	56.370	57.350	56.070	56.850	55.648	3,858,363
2025-03-24	57.630	57.860	55.800	56.360	55.169	4,746,348
2025-03-21	57.580	58.350	57.300	57.620	56.402	3,518,820
2025-03-20	59.000	59.470	57.730	57.800	56.578	5,442,513
2025-03-19	58.290	60.500	57.600	59.320	58.066	6,139,500
2025-03-18	58.200	58.930	58.170	58.640	57.400	3,869,122
2025-03-17	58.700	59.500	58.230	58.410	57.175	4,108,973
2025-03-14	57.670	58.850	57.050	58.400	57.165	5,638,068
2025-03-13	57.960	58.500	56.850	57.670	56.451	4,264,381
2025-03-12	59.300	59.350	57.900	57.930	56.705	5,778,369
2025-03-11	57.000	59.880	56.200	59.310	58.056	7,825,541
2025-03-10	56.000	57.750	56.000	57.490	56.275	5,312,825
2025-03-07	57.600	57.640	55.520	55.920	54.738	7,972,792
2025-03-06	56.380	59.190	55.700	58.160	56.930	7,506,374
2025-03-05	58.200	58.220	55.700	56.020	54.836	6,889,814
2025-03-04	58.080	58.360	56.700	58.220	56.989	5,061,510
2025-03-03	60.470	61.230	57.840	58.310	57.077	7,996,414
2025-02-28	61.370	61.530	59.400	59.960	58.692	7,723,834
2025-02-27	60.160	61.880	59.560	60.820	59.534	12,230,802
2025-02-26	54.700	62.300	54.200	60.160	58.888	17,806,750
2025-02-25	53.210	54.500	53.010	53.640	52.506	5,519,001
2025-02-24	53.950	54.700	53.170	53.590	52.457	5,951,532
2025-02-21	53.770	54.150	52.880	54.000	52.858	6,275,029
2025-02-20	55.400	55.400	53.140	53.700	52.565	7,849,441
2025-02-19	54.620	55.450	54.300	55.410	54.239	4,449,687
2025-02-18	56.370	56.390	54.350	54.770	53.612	5,256,879
2025-02-17	56.090	56.600	55.440	56.000	54.816	5,397,262
2025-02-14	56.670	57.200	55.930	56.010	54.826	4,584,383
2025-02-13	57.830	57.830	56.420	56.430	55.237	5,828,798
2025-02-12	56.640	57.900	56.110	57.890	56.666	6,046,042
2025-02-11	58.910	59.000	56.460	56.630	55.433	6,708,275
2025-02-10	59.620	59.920	58.350	58.830	57.586	5,157,850
2025-02-07	57.700	61.100	57.650	59.620	58.360	6,847,988
2025-02-06	57.480	58.960	56.310	58.280	57.048	5,934,066
2025-02-05	59.750	60.010	57.440	57.490	56.275	5,349,257
2025-01-27	60.980	61.680	58.860	59.760	58.497	5,216,331
2025-01-24	60.150	61.470	59.660	60.840	59.554	6,271,727

← NewerPage 7 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.