Arrow Home Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.600 | 6.770 | 6.570 | 6.680 | 6.538 | 3,659,900 |
| 2024-07-25 | 6.490 | 6.690 | 6.370 | 6.560 | 6.421 | 5,894,813 |
| 2024-07-24 | 6.830 | 6.860 | 6.440 | 6.460 | 6.323 | 8,519,315 |
| 2024-07-23 | 7.120 | 7.160 | 6.820 | 6.840 | 6.695 | 3,053,900 |
| 2024-07-22 | 7.110 | 7.140 | 7.010 | 7.110 | 6.959 | 1,525,700 |
| 2024-07-19 | 7.020 | 7.130 | 6.910 | 7.070 | 6.920 | 1,866,000 |
| 2024-07-18 | 7.040 | 7.110 | 6.950 | 7.050 | 6.900 | 2,081,300 |
| 2024-07-17 | 7.120 | 7.160 | 7.000 | 7.090 | 6.939 | 2,084,300 |
| 2024-07-16 | 7.050 | 7.140 | 7.000 | 7.050 | 6.900 | 1,595,900 |
| 2024-07-15 | 7.300 | 7.320 | 7.060 | 7.090 | 6.939 | 2,583,600 |
| 2024-07-12 | 7.260 | 7.410 | 7.180 | 7.300 | 7.145 | 2,503,695 |
| 2024-07-11 | 7.030 | 7.320 | 7.030 | 7.230 | 7.077 | 3,160,500 |
| 2024-07-10 | 7.010 | 7.050 | 6.800 | 6.920 | 6.773 | 3,008,000 |
| 2024-07-09 | 6.930 | 7.010 | 6.760 | 6.930 | 6.783 | 3,565,000 |
| 2024-07-08 | 7.150 | 7.160 | 6.900 | 6.910 | 6.763 | 2,492,100 |
| 2024-07-05 | 7.100 | 7.230 | 7.070 | 7.150 | 6.998 | 1,532,491 |
| 2024-07-04 | 7.430 | 7.450 | 7.120 | 7.150 | 6.998 | 2,637,300 |
| 2024-07-03 | 7.400 | 7.520 | 7.380 | 7.430 | 7.272 | 1,419,400 |
| 2024-07-02 | 7.460 | 7.550 | 7.400 | 7.440 | 7.282 | 2,375,800 |
| 2024-07-01 | 7.310 | 7.500 | 7.250 | 7.480 | 7.321 | 2,279,362 |
| 2024-06-28 | 7.430 | 7.470 | 7.300 | 7.310 | 7.155 | 2,398,700 |
| 2024-06-27 | 7.700 | 7.700 | 7.360 | 7.390 | 7.233 | 2,696,200 |
| 2024-06-26 | 7.320 | 7.570 | 7.230 | 7.570 | 7.409 | 2,538,021 |
| 2024-06-25 | 7.260 | 7.420 | 7.230 | 7.320 | 7.165 | 2,845,200 |
| 2024-06-24 | 7.600 | 7.630 | 7.230 | 7.260 | 7.106 | 4,227,965 |
| 2024-06-21 | 7.660 | 7.750 | 7.600 | 7.660 | 7.497 | 1,842,800 |
| 2024-06-20 | 7.910 | 7.910 | 7.630 | 7.630 | 7.468 | 3,310,947 |
| 2024-06-19 | 8.060 | 8.080 | 7.880 | 7.910 | 7.742 | 2,674,747 |
| 2024-06-18 | 8.140 | 8.210 | 7.950 | 8.030 | 7.860 | 4,914,800 |
| 2024-06-17 | 8.330 | 8.340 | 8.130 | 8.140 | 7.967 | 2,447,598 |
| 2024-06-14 | 8.350 | 8.390 | 8.160 | 8.360 | 8.183 | 3,264,000 |
| 2024-06-13 | 8.340 | 8.390 | 8.200 | 8.280 | 8.104 | 2,454,300 |
| 2024-06-12 | 8.230 | 8.390 | 8.230 | 8.330 | 8.153 | 2,169,600 |
| 2024-06-11 | 8.270 | 8.380 | 8.120 | 8.330 | 8.153 | 2,570,998 |
| 2024-06-07 | 8.240 | 8.300 | 8.140 | 8.280 | 8.104 | 2,386,500 |
| 2024-06-06 | 8.510 | 8.550 | 8.050 | 8.150 | 7.977 | 4,705,271 |
| 2024-06-05 | 8.790 | 8.800 | 8.480 | 8.490 | 8.310 | 2,652,976 |
| 2024-06-04 | 8.520 | 8.740 | 8.440 | 8.700 | 8.515 | 2,834,000 |
| 2024-06-03 | 8.870 | 8.950 | 8.570 | 8.640 | 8.457 | 3,382,100 |
| 2024-05-31 | 8.870 | 9.000 | 8.850 | 8.870 | 8.682 | 2,397,200 |
| 2024-05-30 | 9.080 | 9.200 | 8.930 | 9.000 | 8.680 | 3,914,100 |
| 2024-05-29 | 9.050 | 9.290 | 9.030 | 9.160 | 8.834 | 4,450,913 |
| 2024-05-28 | 9.180 | 9.230 | 9.050 | 9.070 | 8.747 | 4,510,601 |
| 2024-05-27 | 9.550 | 9.650 | 8.950 | 9.170 | 8.844 | 7,440,329 |
| 2024-05-24 | 9.820 | 9.820 | 9.550 | 9.580 | 9.239 | 5,172,300 |
| 2024-05-23 | 10.010 | 10.090 | 9.750 | 9.790 | 9.442 | 8,488,300 |
| 2024-05-22 | 10.200 | 10.360 | 10.030 | 10.110 | 9.750 | 11,204,333 |
| 2024-05-21 | 10.240 | 10.320 | 10.010 | 10.160 | 9.799 | 10,301,611 |
| 2024-05-20 | 10.700 | 10.710 | 10.230 | 10.320 | 9.953 | 18,703,919 |
| 2024-05-17 | 10.800 | 11.280 | 10.260 | 10.940 | 10.551 | 32,339,188 |
| 2024-05-16 | 9.550 | 10.330 | 9.350 | 10.330 | 9.963 | 11,432,144 |
| 2024-05-15 | 9.270 | 9.550 | 9.200 | 9.390 | 9.056 | 3,894,439 |
| 2024-05-14 | 9.120 | 9.390 | 9.110 | 9.270 | 8.940 | 3,645,695 |
| 2024-05-13 | 9.420 | 9.420 | 9.030 | 9.100 | 8.776 | 4,392,200 |
| 2024-05-10 | 9.360 | 9.510 | 9.200 | 9.420 | 9.085 | 4,809,900 |
| 2024-05-09 | 9.270 | 9.400 | 9.220 | 9.360 | 9.027 | 2,454,500 |
| 2024-05-08 | 9.430 | 9.430 | 9.180 | 9.190 | 8.863 | 2,718,400 |
| 2024-05-07 | 9.400 | 9.420 | 9.250 | 9.390 | 9.056 | 3,185,086 |
| 2024-05-06 | 9.150 | 9.430 | 9.150 | 9.330 | 8.998 | 3,438,281 |
| 2024-04-30 | 9.210 | 9.210 | 8.920 | 9.070 | 8.747 | 2,925,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0400 CNY |
| 2025-05-22 | 0.1324 CNY |
| 2024-05-31 | 0.1319 CNY |
| 2023-05-31 | 0.1840 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.