Arrow Home Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	13.050	13.100	12.730	12.790	12.335	4,216,584
2023-10-30	12.900	13.130	12.840	13.040	12.576	3,129,344
2023-10-27	12.300	12.930	12.300	12.880	12.422	3,922,577
2023-10-26	12.430	12.470	12.220	12.470	12.026	2,208,737
2023-10-25	12.440	12.700	12.440	12.500	12.055	3,303,000
2023-10-24	12.190	12.490	12.120	12.440	11.997	2,521,195
2023-10-23	12.490	12.520	12.120	12.170	11.737	2,557,920
2023-10-20	12.430	12.670	12.380	12.470	12.026	2,628,313
2023-10-19	12.620	12.720	12.470	12.490	12.046	2,827,610
2023-10-18	13.000	13.000	12.610	12.620	12.171	3,500,583
2023-10-17	13.220	13.220	12.960	13.030	12.566	3,317,400
2023-10-16	13.470	13.470	13.150	13.230	12.759	3,020,379
2023-10-13	13.580	13.580	13.260	13.410	12.933	2,688,100
2023-10-12	13.600	13.670	13.410	13.570	13.087	2,188,300
2023-10-11	13.450	13.620	13.440	13.560	13.078	3,034,447
2023-10-10	13.900	13.930	13.330	13.410	12.933	5,362,977
2023-10-09	14.160	14.190	13.680	13.780	13.290	5,436,476
2023-09-28	14.260	14.260	14.130	14.210	13.704	2,177,859
2023-09-27	14.200	14.420	14.120	14.200	13.695	3,042,601
2023-09-26	14.400	14.400	14.170	14.190	13.685	2,385,659
2023-09-25	14.550	14.570	14.300	14.330	13.820	2,649,495
2023-09-22	14.360	14.570	14.140	14.550	14.032	3,218,800
2023-09-21	14.400	14.690	14.320	14.390	13.878	2,958,100
2023-09-20	14.430	14.680	14.390	14.490	13.975	2,703,200
2023-09-19	14.700	14.710	14.350	14.470	13.955	3,381,900
2023-09-18	14.430	15.100	14.300	14.770	14.245	6,048,584
2023-09-15	14.750	14.770	14.290	14.490	13.975	4,744,800
2023-09-14	15.000	15.010	14.530	14.670	14.148	4,031,100
2023-09-13	15.290	15.290	14.750	14.900	14.370	4,450,813
2023-09-12	15.600	15.660	15.270	15.330	14.785	3,000,300
2023-09-11	16.230	16.250	15.550	15.580	15.026	3,752,800
2023-09-08	16.440	16.650	15.950	15.960	15.392	4,634,100
2023-09-07	16.800	17.500	16.350	16.460	15.874	6,639,000
2023-09-06	16.980	17.060	16.570	17.060	16.453	5,800,318
2023-09-05	16.500	17.190	16.420	16.930	16.328	7,961,313
2023-09-04	16.490	17.040	16.210	16.840	16.241	10,165,200
2023-09-01	16.240	16.520	15.940	16.000	15.431	6,832,430
2023-08-31	15.900	16.290	15.580	15.770	15.209	5,943,073
2023-08-30	15.600	16.340	15.480	15.930	15.363	8,303,684
2023-08-29	15.070	15.750	14.880	15.660	15.103	7,409,200
2023-08-28	15.290	15.590	14.650	15.070	14.534	9,175,230
2023-08-25	14.840	14.980	14.320	14.450	13.936	6,050,246
2023-08-24	14.810	15.030	14.640	14.910	14.380	4,983,786
2023-08-23	15.840	15.840	14.780	14.810	14.283	9,961,251
2023-08-22	17.200	17.350	15.780	15.910	15.344	13,489,586
2023-08-21	17.380	17.920	17.200	17.530	16.906	3,749,410
2023-08-18	17.630	18.040	17.550	17.550	16.926	4,943,778
2023-08-17	17.250	17.700	17.100	17.650	17.022	3,699,706
2023-08-16	17.180	17.860	17.030	17.510	16.887	5,576,095
2023-08-15	17.230	17.470	16.950	17.330	16.713	2,879,127
2023-08-14	17.170	17.380	16.790	17.260	16.646	2,623,647
2023-08-11	17.680	17.880	17.230	17.230	16.617	3,092,400
2023-08-10	17.680	17.850	17.410	17.680	17.051	3,888,000
2023-08-09	17.700	18.050	17.570	17.770	17.138	6,546,100
2023-08-08	17.860	18.090	17.620	17.680	17.051	4,959,900
2023-08-07	18.270	18.280	17.750	17.920	17.282	4,972,895
2023-08-04	19.500	19.530	18.410	18.450	17.794	6,980,290
2023-08-03	18.820	18.940	18.310	18.600	17.938	6,506,977
2023-08-02	18.810	19.440	18.780	18.920	18.247	5,626,045
2023-08-01	19.510	19.660	18.760	18.980	18.305	11,822,055

← NewerPage 13 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.