Arrow Home Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	19.260	20.080	19.260	19.710	19.009	17,607,161
2023-07-28	17.200	18.870	17.200	18.870	18.199	17,485,953
2023-07-27	17.290	17.670	17.060	17.150	16.540	4,978,431
2023-07-26	17.450	17.810	17.130	17.530	16.906	13,554,628
2023-07-25	17.000	17.860	16.800	17.710	17.080	22,750,754
2023-07-24	17.250	17.250	16.050	16.240	15.662	9,102,130
2023-07-21	17.200	17.380	16.880	17.250	16.636	5,195,799
2023-07-20	16.720	17.850	16.700	17.330	16.713	13,180,817
2023-07-19	16.270	16.990	16.200	16.830	16.231	8,808,262
2023-07-18	16.330	16.650	16.170	16.410	15.826	3,316,015
2023-07-17	16.080	16.380	15.980	16.330	15.749	2,549,806
2023-07-14	16.370	16.370	16.110	16.190	15.614	2,995,585
2023-07-13	16.250	16.430	16.160	16.370	15.788	2,521,608
2023-07-12	16.350	16.420	16.110	16.200	15.624	3,056,800
2023-07-11	16.430	16.750	16.380	16.430	15.846	3,321,876
2023-07-10	16.410	16.500	16.200	16.380	15.797	3,030,313
2023-07-07	16.400	16.800	16.270	16.540	15.952	4,393,066
2023-07-06	16.440	16.540	16.250	16.390	15.807	2,884,801
2023-07-05	16.880	16.930	16.370	16.460	15.874	4,649,790
2023-07-04	16.770	17.010	16.530	16.990	16.386	4,846,160
2023-07-03	16.740	17.090	16.520	16.840	16.241	5,615,746
2023-06-30	17.550	17.550	16.280	16.740	16.144	12,789,209
2023-06-29	17.790	18.000	17.120	17.230	16.617	5,878,600
2023-06-28	17.380	17.780	17.150	17.780	17.147	10,631,201
2023-06-27	15.980	17.570	15.960	17.570	16.945	16,476,882
2023-06-26	16.350	16.520	15.830	15.970	15.402	4,535,511
2023-06-21	16.740	16.880	16.250	16.290	15.710	4,570,830
2023-06-20	17.290	17.310	16.670	16.760	16.164	5,741,992
2023-06-19	18.210	18.210	17.140	17.290	16.675	8,081,781
2023-06-16	19.210	19.400	18.120	18.290	17.639	8,855,478
2023-06-15	18.740	19.190	18.400	19.140	18.459	7,013,253
2023-06-14	18.690	19.090	18.510	18.730	18.064	5,094,106
2023-06-13	18.730	18.900	18.260	18.560	17.900	5,591,368
2023-06-12	18.210	19.100	17.600	18.860	18.189	10,503,991
2023-06-09	18.300	18.490	17.930	18.300	17.649	4,920,536
2023-06-08	18.060	19.020	17.810	18.360	17.707	8,854,406
2023-06-07	18.390	18.780	17.900	18.130	17.485	12,067,540
2023-06-06	16.880	18.670	16.800	18.670	18.006	9,900,023
2023-06-05	16.890	17.050	16.190	16.970	16.366	5,478,942
2023-06-02	16.000	17.520	16.000	17.140	16.530	5,928,362
2023-06-01	16.260	16.290	15.910	15.990	15.421	2,315,093
2023-05-31	16.620	16.650	15.980	16.160	15.585	3,293,022
2023-05-30	16.970	16.970	16.340	16.780	16.006	2,072,531
2023-05-29	17.190	17.400	16.760	16.850	16.072	2,189,577
2023-05-26	17.580	17.680	17.180	17.180	16.387	1,599,800
2023-05-25	17.640	17.900	17.130	17.580	16.769	2,634,248
2023-05-24	17.980	18.040	17.580	17.730	16.912	2,473,588
2023-05-23	18.500	18.670	18.010	18.040	17.207	2,001,991
2023-05-22	18.060	18.580	17.800	18.420	17.570	2,850,109
2023-05-19	18.300	18.300	17.710	17.880	17.055	2,034,954
2023-05-18	18.480	18.480	18.090	18.230	17.389	1,757,494
2023-05-17	18.000	18.590	17.990	18.330	17.484	2,894,278
2023-05-16	18.030	18.220	17.860	18.050	17.217	2,227,932
2023-05-15	18.000	18.140	17.660	18.030	17.198	1,621,143
2023-05-12	17.900	18.280	17.610	17.820	16.998	2,412,989
2023-05-11	17.990	18.290	17.780	17.810	16.988	2,250,483
2023-05-10	17.880	18.800	17.740	18.090	17.255	3,161,800
2023-05-09	18.090	18.420	17.900	17.950	17.122	2,770,519
2023-05-08	18.620	18.660	17.770	18.100	17.265	4,673,917
2023-05-05	18.200	18.580	17.700	18.470	17.618	5,172,740

← NewerPage 14 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.