Arrow Home Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.270 | 8.340 | 8.180 | 8.300 | 8.250 | 2,620,095 |
| 2025-10-22 | 8.270 | 8.350 | 8.230 | 8.260 | 8.210 | 2,127,100 |
| 2025-10-21 | 8.160 | 8.290 | 8.100 | 8.270 | 8.220 | 2,724,200 |
| 2025-10-20 | 8.150 | 8.210 | 8.080 | 8.170 | 8.121 | 2,462,100 |
| 2025-10-17 | 8.240 | 8.270 | 8.110 | 8.110 | 8.061 | 2,672,489 |
| 2025-10-16 | 8.300 | 8.350 | 8.230 | 8.260 | 8.210 | 2,363,604 |
| 2025-10-15 | 8.300 | 8.400 | 8.280 | 8.310 | 8.260 | 3,264,600 |
| 2025-10-14 | 8.250 | 8.450 | 8.200 | 8.320 | 8.270 | 5,314,400 |
| 2025-10-13 | 8.000 | 8.250 | 7.900 | 8.250 | 8.201 | 4,490,500 |
| 2025-10-10 | 8.150 | 8.280 | 8.130 | 8.240 | 8.191 | 3,475,203 |
| 2025-10-09 | 8.190 | 8.220 | 8.100 | 8.150 | 8.101 | 3,829,036 |
| 2025-09-30 | 8.090 | 8.250 | 8.020 | 8.190 | 8.141 | 5,558,494 |
| 2025-09-29 | 8.050 | 8.110 | 7.860 | 8.110 | 8.061 | 3,950,900 |
| 2025-09-26 | 8.010 | 8.070 | 7.910 | 8.010 | 7.962 | 3,484,100 |
| 2025-09-25 | 8.020 | 8.210 | 7.950 | 8.010 | 7.962 | 4,446,200 |
| 2025-09-24 | 7.930 | 8.250 | 7.890 | 8.060 | 8.012 | 6,286,900 |
| 2025-09-23 | 8.100 | 8.140 | 7.790 | 7.950 | 7.902 | 5,620,100 |
| 2025-09-22 | 8.180 | 8.280 | 8.060 | 8.090 | 8.041 | 3,092,000 |
| 2025-09-19 | 8.180 | 8.230 | 8.050 | 8.200 | 8.151 | 4,426,200 |
| 2025-09-18 | 8.440 | 8.460 | 8.140 | 8.180 | 8.131 | 5,218,653 |
| 2025-09-17 | 8.420 | 8.460 | 8.380 | 8.400 | 8.350 | 3,413,691 |
| 2025-09-16 | 8.460 | 8.490 | 8.370 | 8.440 | 8.389 | 3,458,600 |
| 2025-09-15 | 8.520 | 8.520 | 8.360 | 8.410 | 8.360 | 3,492,847 |
| 2025-09-12 | 8.580 | 8.650 | 8.480 | 8.500 | 8.449 | 3,757,500 |
| 2025-09-11 | 8.600 | 8.610 | 8.480 | 8.610 | 8.558 | 3,241,791 |
| 2025-09-10 | 8.640 | 8.670 | 8.530 | 8.590 | 8.538 | 2,795,791 |
| 2025-09-09 | 8.600 | 8.670 | 8.560 | 8.640 | 8.588 | 3,181,053 |
| 2025-09-08 | 8.660 | 8.710 | 8.520 | 8.630 | 8.578 | 4,683,415 |
| 2025-09-05 | 8.480 | 8.670 | 8.420 | 8.660 | 8.608 | 5,979,800 |
| 2025-09-04 | 8.360 | 8.540 | 8.290 | 8.450 | 8.399 | 5,588,800 |
| 2025-09-03 | 8.520 | 8.560 | 8.260 | 8.420 | 8.369 | 4,686,500 |
| 2025-09-02 | 8.560 | 8.560 | 8.360 | 8.510 | 8.459 | 4,180,937 |
| 2025-09-01 | 8.590 | 8.620 | 8.480 | 8.580 | 8.529 | 4,743,537 |
| 2025-08-29 | 8.580 | 8.710 | 8.530 | 8.540 | 8.489 | 3,810,704 |
| 2025-08-28 | 8.710 | 8.850 | 8.410 | 8.640 | 8.588 | 5,904,500 |
| 2025-08-27 | 9.060 | 9.170 | 8.690 | 8.720 | 8.668 | 6,427,781 |
| 2025-08-26 | 9.170 | 9.180 | 9.010 | 9.080 | 9.026 | 4,619,087 |
| 2025-08-25 | 9.210 | 9.290 | 9.110 | 9.150 | 9.095 | 5,466,100 |
| 2025-08-22 | 9.370 | 9.410 | 9.150 | 9.190 | 9.135 | 7,533,143 |
| 2025-08-21 | 9.210 | 9.390 | 9.160 | 9.200 | 9.145 | 4,995,100 |
| 2025-08-20 | 9.030 | 9.160 | 9.010 | 9.160 | 9.105 | 4,105,581 |
| 2025-08-19 | 9.010 | 9.080 | 8.940 | 9.080 | 9.026 | 3,172,200 |
| 2025-08-18 | 8.960 | 9.110 | 8.920 | 9.020 | 8.966 | 4,416,500 |
| 2025-08-15 | 8.970 | 9.070 | 8.910 | 8.950 | 8.896 | 3,875,900 |
| 2025-08-14 | 9.160 | 9.240 | 8.980 | 8.990 | 8.936 | 4,282,100 |
| 2025-08-13 | 9.220 | 9.260 | 9.120 | 9.140 | 9.085 | 3,768,000 |
| 2025-08-12 | 9.080 | 9.250 | 9.080 | 9.220 | 9.165 | 5,560,100 |
| 2025-08-11 | 9.090 | 9.160 | 8.910 | 9.100 | 9.045 | 4,361,800 |
| 2025-08-08 | 8.890 | 8.930 | 8.790 | 8.930 | 8.876 | 3,216,100 |
| 2025-08-07 | 8.860 | 8.950 | 8.860 | 8.880 | 8.827 | 4,551,800 |
| 2025-08-06 | 8.840 | 8.910 | 8.730 | 8.870 | 8.817 | 4,684,100 |
| 2025-08-05 | 8.700 | 8.780 | 8.660 | 8.770 | 8.717 | 3,498,800 |
| 2025-08-04 | 8.590 | 8.690 | 8.510 | 8.680 | 8.628 | 3,427,100 |
| 2025-08-01 | 8.570 | 8.590 | 8.440 | 8.590 | 8.538 | 3,238,500 |
| 2025-07-31 | 8.710 | 8.730 | 8.480 | 8.500 | 8.449 | 5,212,199 |
| 2025-07-30 | 8.750 | 8.780 | 8.660 | 8.760 | 8.707 | 3,164,572 |
| 2025-07-29 | 8.800 | 8.850 | 8.690 | 8.740 | 8.688 | 3,093,600 |
| 2025-07-28 | 8.770 | 8.870 | 8.760 | 8.780 | 8.727 | 4,083,802 |
| 2025-07-25 | 8.790 | 8.870 | 8.700 | 8.800 | 8.747 | 3,465,837 |
| 2025-07-24 | 8.720 | 8.780 | 8.700 | 8.770 | 8.717 | 3,856,899 |
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.