Arrow Home Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.320 | 7.330 | 7.170 | 7.220 | 7.177 | 4,935,147 |
| 2026-04-21 | 7.300 | 7.620 | 7.250 | 7.340 | 7.296 | 9,112,354 |
| 2026-04-20 | 7.280 | 7.320 | 7.220 | 7.270 | 7.226 | 3,521,747 |
| 2026-04-17 | 7.430 | 7.430 | 7.240 | 7.310 | 7.266 | 2,810,600 |
| 2026-04-16 | 7.350 | 7.430 | 7.300 | 7.420 | 7.375 | 3,139,200 |
| 2026-04-15 | 7.470 | 7.500 | 7.310 | 7.360 | 7.316 | 3,519,400 |
| 2026-04-14 | 7.510 | 7.550 | 7.380 | 7.450 | 7.405 | 2,964,400 |
| 2026-04-13 | 7.430 | 7.480 | 7.360 | 7.450 | 7.405 | 2,387,747 |
| 2026-04-10 | 7.440 | 7.530 | 7.390 | 7.440 | 7.395 | 2,957,000 |
| 2026-04-09 | 7.500 | 7.590 | 7.350 | 7.400 | 7.356 | 3,996,300 |
| 2026-04-08 | 7.360 | 7.550 | 7.320 | 7.540 | 7.495 | 4,816,900 |
| 2026-04-07 | 7.120 | 7.260 | 7.070 | 7.200 | 7.157 | 3,798,900 |
| 2026-04-03 | 7.390 | 7.400 | 7.100 | 7.130 | 7.087 | 3,220,600 |
| 2026-04-02 | 7.500 | 7.510 | 7.290 | 7.340 | 7.296 | 3,039,800 |
| 2026-04-01 | 7.450 | 7.500 | 7.410 | 7.500 | 7.455 | 3,563,400 |
| 2026-03-31 | 7.440 | 7.580 | 7.350 | 7.360 | 7.316 | 3,302,100 |
| 2026-03-30 | 7.390 | 7.550 | 7.340 | 7.450 | 7.405 | 3,578,700 |
| 2026-03-27 | 7.410 | 7.500 | 7.350 | 7.490 | 7.445 | 4,016,207 |
| 2026-03-26 | 7.570 | 7.620 | 7.400 | 7.440 | 7.395 | 4,222,700 |
| 2026-03-25 | 7.450 | 7.680 | 7.420 | 7.560 | 7.515 | 5,185,500 |
| 2026-03-24 | 7.330 | 7.460 | 7.200 | 7.450 | 7.405 | 7,025,299 |
| 2026-03-23 | 7.850 | 7.930 | 7.200 | 7.210 | 7.167 | 9,272,400 |
| 2026-03-20 | 8.200 | 8.330 | 7.980 | 8.000 | 7.952 | 4,319,130 |
| 2026-03-19 | 8.390 | 8.450 | 8.170 | 8.200 | 8.151 | 3,356,497 |
| 2026-03-18 | 8.470 | 8.490 | 8.370 | 8.470 | 8.419 | 3,176,395 |
| 2026-03-17 | 8.610 | 8.690 | 8.440 | 8.480 | 8.429 | 4,994,147 |
| 2026-03-16 | 8.580 | 8.670 | 8.500 | 8.570 | 8.519 | 3,476,600 |
| 2026-03-13 | 8.780 | 8.790 | 8.550 | 8.580 | 8.529 | 5,005,100 |
| 2026-03-12 | 9.000 | 9.010 | 8.750 | 8.790 | 8.737 | 3,837,300 |
| 2026-03-11 | 8.970 | 9.020 | 8.860 | 8.990 | 8.936 | 3,449,700 |
| 2026-03-10 | 8.850 | 8.950 | 8.830 | 8.950 | 8.896 | 2,855,700 |
| 2026-03-09 | 8.880 | 8.930 | 8.720 | 8.800 | 8.747 | 3,576,500 |
| 2026-03-06 | 8.800 | 8.950 | 8.700 | 8.940 | 8.886 | 4,720,200 |
| 2026-03-05 | 8.860 | 8.980 | 8.710 | 8.810 | 8.757 | 3,933,497 |
| 2026-03-04 | 8.710 | 8.790 | 8.530 | 8.690 | 8.638 | 4,400,947 |
| 2026-03-03 | 9.020 | 9.150 | 8.780 | 8.800 | 8.747 | 4,401,000 |
| 2026-03-02 | 9.090 | 9.320 | 8.910 | 9.030 | 8.976 | 3,520,971 |
| 2026-02-27 | 9.080 | 9.200 | 9.030 | 9.200 | 9.145 | 2,538,900 |
| 2026-02-26 | 9.270 | 9.290 | 9.060 | 9.090 | 9.035 | 3,188,147 |
| 2026-02-25 | 9.220 | 9.420 | 9.170 | 9.260 | 9.204 | 4,480,247 |
| 2026-02-24 | 9.130 | 9.300 | 8.990 | 9.220 | 9.165 | 4,748,447 |
| 2026-02-13 | 9.370 | 9.370 | 9.080 | 9.090 | 9.035 | 3,522,100 |
| 2026-02-12 | 9.350 | 9.480 | 9.260 | 9.280 | 9.224 | 3,633,600 |
| 2026-02-11 | 9.380 | 9.430 | 9.300 | 9.340 | 9.284 | 3,140,700 |
| 2026-02-10 | 9.500 | 9.510 | 9.360 | 9.400 | 9.344 | 3,579,600 |
| 2026-02-09 | 9.550 | 9.660 | 9.330 | 9.490 | 9.433 | 4,734,462 |
| 2026-02-06 | 9.300 | 9.770 | 9.300 | 9.500 | 9.443 | 7,446,811 |
| 2026-02-05 | 9.420 | 9.560 | 9.350 | 9.370 | 9.314 | 4,862,700 |
| 2026-02-04 | 9.120 | 9.490 | 9.080 | 9.470 | 9.413 | 7,756,860 |
| 2026-02-03 | 9.160 | 9.210 | 8.960 | 9.110 | 9.055 | 5,600,960 |
| 2026-02-02 | 9.290 | 9.350 | 9.050 | 9.050 | 8.996 | 8,888,107 |
| 2026-01-30 | 9.180 | 9.440 | 9.120 | 9.370 | 9.314 | 10,722,164 |
| 2026-01-29 | 8.960 | 9.700 | 8.930 | 9.230 | 9.175 | 16,350,907 |
| 2026-01-28 | 8.760 | 9.280 | 8.760 | 8.990 | 8.936 | 15,468,847 |
| 2026-01-27 | 8.660 | 8.840 | 8.570 | 8.800 | 8.747 | 7,488,600 |
| 2026-01-26 | 8.640 | 8.690 | 8.430 | 8.690 | 8.638 | 7,782,557 |
| 2026-01-23 | 8.720 | 8.760 | 8.570 | 8.650 | 8.598 | 8,350,347 |
| 2026-01-22 | 8.690 | 8.760 | 8.600 | 8.700 | 8.648 | 4,607,504 |
| 2026-01-21 | 8.600 | 8.690 | 8.520 | 8.650 | 8.598 | 4,909,247 |
| 2026-01-20 | 8.490 | 8.770 | 8.420 | 8.650 | 8.598 | 7,906,700 |
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.