Arrow Home Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	10.880	11.430	10.820	11.270	10.869	6,089,431
2024-01-23	10.430	10.900	10.220	10.860	10.474	5,289,995
2024-01-22	11.530	11.570	10.600	10.620	10.242	8,917,500
2024-01-19	11.800	12.180	11.660	11.670	11.255	8,407,900
2024-01-18	11.510	12.170	11.220	11.930	11.506	10,935,587
2024-01-17	11.860	12.230	11.570	11.580	11.168	6,713,323
2024-01-16	12.250	12.270	11.770	11.980	11.554	10,094,793
2024-01-15	11.870	11.870	11.870	11.870	11.448	0
2024-01-12	11.890	12.170	11.850	11.870	11.448	4,581,000
2024-01-11	11.720	12.120	11.540	11.940	11.515	5,099,650
2024-01-10	11.590	11.810	11.430	11.670	11.255	3,371,500
2024-01-09	11.510	11.840	11.460	11.620	11.207	4,221,600
2024-01-08	12.000	12.000	11.510	11.510	11.101	6,226,500
2024-01-05	11.680	12.470	11.680	12.030	11.602	10,339,444
2024-01-04	11.780	11.800	11.630	11.760	11.342	1,466,500
2024-01-03	11.800	11.940	11.710	11.820	11.400	2,776,000
2024-01-02	11.850	11.960	11.770	11.790	11.371	1,889,700
2023-12-29	11.750	11.910	11.750	11.860	11.438	2,392,615
2023-12-28	11.340	11.880	11.270	11.790	11.371	3,901,895
2023-12-27	11.320	11.360	11.210	11.310	10.908	1,327,676
2023-12-26	11.440	11.500	11.270	11.320	10.917	1,759,210
2023-12-25	11.600	11.600	11.370	11.440	11.033	2,072,300
2023-12-22	11.700	11.780	11.570	11.600	11.187	2,404,300
2023-12-21	11.450	11.730	11.380	11.690	11.274	2,491,970
2023-12-20	11.660	11.760	11.500	11.500	11.091	1,601,811
2023-12-19	11.670	11.710	11.520	11.640	11.226	1,638,220
2023-12-18	11.860	11.860	11.570	11.600	11.187	3,268,593
2023-12-15	11.850	12.080	11.830	11.860	11.438	3,708,100
2023-12-14	11.850	12.070	11.780	11.820	11.400	2,381,100
2023-12-13	12.090	12.090	11.850	11.850	11.428	2,328,900
2023-12-12	12.090	12.150	11.920	12.140	11.708	2,654,200
2023-12-11	11.920	12.080	11.710	11.990	11.563	3,351,539
2023-12-08	12.190	12.190	11.980	12.000	11.573	3,039,200
2023-12-07	12.090	12.200	12.050	12.140	11.708	2,213,700
2023-12-06	12.150	12.220	12.000	12.110	11.679	2,494,200
2023-12-05	12.250	12.270	12.120	12.120	11.689	2,017,800
2023-12-04	12.500	12.530	12.220	12.290	11.853	4,036,220
2023-12-01	12.500	12.560	12.320	12.480	12.036	2,369,195
2023-11-30	12.550	12.570	12.380	12.410	11.969	2,580,600
2023-11-29	12.660	12.740	12.500	12.510	12.065	2,832,400
2023-11-28	12.490	12.730	12.400	12.710	12.258	4,207,076
2023-11-27	12.970	12.980	12.510	12.520	12.075	5,389,574
2023-11-24	13.160	13.300	12.900	12.960	12.499	3,551,000
2023-11-23	12.700	13.150	12.700	13.120	12.653	4,692,700
2023-11-22	13.080	13.120	12.760	12.790	12.335	4,746,000
2023-11-21	13.120	13.430	13.090	13.140	12.673	5,947,700
2023-11-20	12.990	13.080	12.860	13.080	12.615	3,109,295
2023-11-17	12.960	13.000	12.820	12.930	12.470	2,255,500
2023-11-16	13.100	13.100	12.940	12.950	12.489	2,564,300
2023-11-15	13.130	13.350	13.060	13.120	12.653	4,057,996
2023-11-14	12.980	13.240	12.920	13.080	12.615	4,269,188
2023-11-13	12.850	12.980	12.770	12.960	12.499	3,222,978
2023-11-10	12.980	13.050	12.680	12.850	12.393	2,544,000
2023-11-09	12.900	13.020	12.840	12.920	12.460	2,695,988
2023-11-08	12.880	12.960	12.780	12.900	12.441	2,590,095
2023-11-07	13.000	13.060	12.660	12.870	12.412	3,953,400
2023-11-06	12.730	13.020	12.730	13.020	12.557	3,319,100
2023-11-03	12.550	12.860	12.490	12.760	12.306	2,962,292
2023-11-02	12.800	12.900	12.550	12.580	12.132	3,068,282
2023-11-01	12.890	12.890	12.640	12.790	12.335	2,233,700

← NewerPage 12 of 17 · 967 trading daysOlder →

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.