Arrow Home Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.380 | 8.500 | 8.330 | 8.450 | 8.399 | 4,217,100 |
| 2026-01-16 | 8.440 | 8.480 | 8.360 | 8.370 | 8.320 | 4,319,700 |
| 2026-01-15 | 8.440 | 8.520 | 8.360 | 8.440 | 8.389 | 4,516,100 |
| 2026-01-14 | 8.500 | 8.580 | 8.310 | 8.410 | 8.360 | 7,841,300 |
| 2026-01-13 | 8.640 | 8.790 | 8.530 | 8.540 | 8.489 | 7,614,000 |
| 2026-01-12 | 8.600 | 8.640 | 8.530 | 8.640 | 8.588 | 7,856,672 |
| 2026-01-09 | 8.650 | 8.690 | 8.510 | 8.580 | 8.529 | 5,715,100 |
| 2026-01-08 | 8.620 | 8.660 | 8.520 | 8.640 | 8.588 | 4,113,819 |
| 2026-01-07 | 8.750 | 8.780 | 8.580 | 8.620 | 8.568 | 4,796,000 |
| 2026-01-06 | 8.800 | 8.810 | 8.680 | 8.710 | 8.658 | 4,756,410 |
| 2026-01-05 | 8.900 | 8.930 | 8.710 | 8.800 | 8.747 | 3,882,500 |
| 2025-12-31 | 8.910 | 8.950 | 8.800 | 8.870 | 8.817 | 2,712,547 |
| 2025-12-30 | 9.030 | 9.120 | 8.880 | 8.900 | 8.847 | 3,947,000 |
| 2025-12-29 | 9.070 | 9.100 | 8.940 | 9.030 | 8.976 | 3,389,700 |
| 2025-12-26 | 9.270 | 9.350 | 9.010 | 9.070 | 9.016 | 5,337,800 |
| 2025-12-25 | 9.150 | 9.620 | 9.110 | 9.310 | 9.254 | 8,285,784 |
| 2025-12-24 | 9.000 | 9.170 | 8.970 | 9.130 | 9.075 | 7,902,094 |
| 2025-12-23 | 8.930 | 9.100 | 8.830 | 9.000 | 8.946 | 6,458,900 |
| 2025-12-22 | 8.730 | 9.110 | 8.670 | 8.930 | 8.876 | 10,000,951 |
| 2025-12-19 | 8.330 | 8.780 | 8.270 | 8.720 | 8.668 | 9,188,000 |
| 2025-12-18 | 8.230 | 8.420 | 8.000 | 8.300 | 8.250 | 3,949,400 |
| 2025-12-17 | 8.220 | 8.320 | 8.170 | 8.260 | 8.210 | 2,706,400 |
| 2025-12-16 | 8.350 | 8.390 | 8.220 | 8.290 | 8.240 | 3,021,500 |
| 2025-12-15 | 8.280 | 8.510 | 8.240 | 8.330 | 8.280 | 4,612,500 |
| 2025-12-12 | 8.340 | 8.350 | 8.190 | 8.350 | 8.300 | 3,458,500 |
| 2025-12-11 | 8.420 | 8.420 | 8.220 | 8.250 | 8.201 | 3,251,800 |
| 2025-12-10 | 8.310 | 8.480 | 8.290 | 8.420 | 8.369 | 3,862,100 |
| 2025-12-09 | 8.430 | 8.440 | 8.290 | 8.300 | 8.250 | 2,856,700 |
| 2025-12-08 | 8.420 | 8.520 | 8.360 | 8.390 | 8.340 | 3,369,347 |
| 2025-12-05 | 8.330 | 8.430 | 8.250 | 8.420 | 8.369 | 2,622,047 |
| 2025-12-04 | 8.600 | 8.620 | 8.300 | 8.330 | 8.280 | 3,410,847 |
| 2025-12-03 | 8.730 | 8.730 | 8.540 | 8.580 | 8.529 | 2,864,200 |
| 2025-12-02 | 8.670 | 8.710 | 8.550 | 8.700 | 8.648 | 2,971,224 |
| 2025-12-01 | 8.780 | 8.810 | 8.640 | 8.680 | 8.628 | 3,274,998 |
| 2025-11-28 | 8.690 | 8.780 | 8.550 | 8.670 | 8.618 | 5,761,598 |
| 2025-11-27 | 8.780 | 8.890 | 8.700 | 8.730 | 8.678 | 4,788,300 |
| 2025-11-26 | 8.680 | 8.900 | 8.660 | 8.780 | 8.727 | 5,851,640 |
| 2025-11-25 | 8.820 | 8.900 | 8.630 | 8.660 | 8.608 | 7,350,333 |
| 2025-11-24 | 8.800 | 9.010 | 8.750 | 8.860 | 8.807 | 7,458,757 |
| 2025-11-21 | 8.680 | 8.880 | 8.650 | 8.800 | 8.747 | 8,009,302 |
| 2025-11-20 | 8.740 | 8.780 | 8.580 | 8.720 | 8.668 | 3,799,000 |
| 2025-11-19 | 8.780 | 8.780 | 8.620 | 8.670 | 8.618 | 5,188,700 |
| 2025-11-18 | 8.590 | 9.000 | 8.590 | 8.660 | 8.608 | 9,558,649 |
| 2025-11-17 | 8.480 | 8.620 | 8.380 | 8.590 | 8.538 | 6,280,301 |
| 2025-11-14 | 8.320 | 8.620 | 8.260 | 8.440 | 8.389 | 6,727,600 |
| 2025-11-13 | 8.290 | 8.350 | 8.200 | 8.320 | 8.270 | 3,164,500 |
| 2025-11-12 | 8.270 | 8.310 | 8.230 | 8.240 | 8.191 | 2,366,100 |
| 2025-11-11 | 8.240 | 8.300 | 8.200 | 8.280 | 8.230 | 2,862,528 |
| 2025-11-10 | 8.140 | 8.250 | 8.090 | 8.230 | 8.181 | 3,695,800 |
| 2025-11-07 | 8.100 | 8.170 | 8.100 | 8.140 | 8.091 | 1,962,033 |
| 2025-11-06 | 8.080 | 8.140 | 8.030 | 8.130 | 8.081 | 3,300,994 |
| 2025-11-05 | 8.040 | 8.130 | 7.980 | 8.090 | 8.041 | 2,204,793 |
| 2025-11-04 | 8.080 | 8.100 | 8.000 | 8.040 | 7.992 | 2,770,800 |
| 2025-11-03 | 8.110 | 8.210 | 8.070 | 8.100 | 8.051 | 3,551,893 |
| 2025-10-31 | 8.100 | 8.150 | 8.040 | 8.110 | 8.061 | 3,817,343 |
| 2025-10-30 | 8.150 | 8.210 | 8.100 | 8.100 | 8.051 | 3,174,447 |
| 2025-10-29 | 8.290 | 8.310 | 8.100 | 8.160 | 8.111 | 2,786,524 |
| 2025-10-28 | 8.260 | 8.360 | 8.260 | 8.270 | 8.220 | 2,814,195 |
| 2025-10-27 | 8.340 | 8.390 | 8.260 | 8.270 | 8.220 | 3,696,447 |
| 2025-10-24 | 8.290 | 8.450 | 8.200 | 8.300 | 8.250 | 4,380,219 |
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.