Arrow Home Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.780 | 8.800 | 8.680 | 8.680 | 8.628 | 3,559,114 |
| 2025-07-22 | 8.760 | 8.870 | 8.660 | 8.760 | 8.707 | 3,925,703 |
| 2025-07-21 | 8.630 | 8.800 | 8.540 | 8.750 | 8.697 | 5,009,500 |
| 2025-07-18 | 8.620 | 8.680 | 8.540 | 8.610 | 8.558 | 4,480,916 |
| 2025-07-17 | 8.550 | 8.770 | 8.480 | 8.620 | 8.568 | 7,403,000 |
| 2025-07-16 | 8.450 | 8.540 | 8.450 | 8.540 | 8.489 | 2,599,800 |
| 2025-07-15 | 8.640 | 8.650 | 8.400 | 8.470 | 8.419 | 3,868,000 |
| 2025-07-14 | 8.550 | 8.640 | 8.480 | 8.640 | 8.588 | 2,795,772 |
| 2025-07-11 | 8.610 | 8.630 | 8.500 | 8.560 | 8.509 | 2,805,100 |
| 2025-07-10 | 8.500 | 8.610 | 8.470 | 8.590 | 8.538 | 3,414,900 |
| 2025-07-09 | 8.530 | 8.560 | 8.460 | 8.500 | 8.449 | 2,897,896 |
| 2025-07-08 | 8.540 | 8.570 | 8.460 | 8.530 | 8.479 | 3,416,700 |
| 2025-07-07 | 8.420 | 8.540 | 8.350 | 8.540 | 8.489 | 3,568,800 |
| 2025-07-04 | 8.490 | 8.580 | 8.390 | 8.420 | 8.369 | 3,958,900 |
| 2025-07-03 | 8.470 | 8.590 | 8.440 | 8.540 | 8.489 | 4,405,200 |
| 2025-07-02 | 8.380 | 8.500 | 8.340 | 8.470 | 8.419 | 4,638,200 |
| 2025-07-01 | 8.470 | 8.480 | 8.340 | 8.390 | 8.340 | 4,491,900 |
| 2025-06-30 | 8.260 | 8.450 | 8.260 | 8.450 | 8.399 | 6,634,347 |
| 2025-06-27 | 8.350 | 8.420 | 8.240 | 8.280 | 8.230 | 6,259,681 |
| 2025-06-26 | 8.350 | 8.450 | 8.320 | 8.340 | 8.290 | 7,164,004 |
| 2025-06-25 | 8.350 | 8.490 | 8.280 | 8.400 | 8.350 | 15,916,963 |
| 2025-06-24 | 8.130 | 8.940 | 8.130 | 8.420 | 8.369 | 22,360,801 |
| 2025-06-23 | 8.040 | 8.160 | 7.940 | 8.130 | 8.081 | 3,340,600 |
| 2025-06-20 | 8.120 | 8.190 | 8.050 | 8.050 | 8.002 | 2,305,400 |
| 2025-06-19 | 8.130 | 8.230 | 8.080 | 8.120 | 8.071 | 2,739,450 |
| 2025-06-18 | 8.230 | 8.320 | 8.120 | 8.170 | 8.121 | 2,944,500 |
| 2025-06-17 | 8.290 | 8.350 | 8.220 | 8.230 | 8.181 | 3,151,600 |
| 2025-06-16 | 8.270 | 8.310 | 8.180 | 8.220 | 8.171 | 3,147,528 |
| 2025-06-13 | 8.330 | 8.330 | 8.220 | 8.250 | 8.201 | 6,174,928 |
| 2025-06-12 | 8.520 | 8.550 | 8.240 | 8.330 | 8.280 | 5,890,500 |
| 2025-06-11 | 8.470 | 8.560 | 8.460 | 8.520 | 8.469 | 2,719,510 |
| 2025-06-10 | 8.590 | 8.650 | 8.380 | 8.500 | 8.449 | 3,278,898 |
| 2025-06-09 | 8.480 | 8.600 | 8.440 | 8.590 | 8.538 | 3,614,132 |
| 2025-06-06 | 8.480 | 8.490 | 8.410 | 8.480 | 8.429 | 2,210,600 |
| 2025-06-05 | 8.580 | 8.600 | 8.430 | 8.480 | 8.429 | 2,909,900 |
| 2025-06-04 | 8.490 | 8.600 | 8.430 | 8.600 | 8.548 | 3,362,260 |
| 2025-06-03 | 8.420 | 8.520 | 8.360 | 8.420 | 8.369 | 2,712,220 |
| 2025-05-30 | 8.530 | 8.590 | 8.430 | 8.460 | 8.409 | 2,485,400 |
| 2025-05-29 | 8.470 | 8.560 | 8.430 | 8.550 | 8.499 | 2,703,685 |
| 2025-05-28 | 8.490 | 8.520 | 8.400 | 8.490 | 8.439 | 2,716,600 |
| 2025-05-27 | 8.350 | 8.510 | 8.330 | 8.510 | 8.459 | 3,012,000 |
| 2025-05-26 | 8.320 | 8.450 | 8.300 | 8.390 | 8.340 | 2,967,500 |
| 2025-05-23 | 8.430 | 8.440 | 8.260 | 8.300 | 8.250 | 3,446,000 |
| 2025-05-22 | 8.540 | 8.630 | 8.430 | 8.430 | 8.379 | 3,651,500 |
| 2025-05-21 | 8.660 | 8.680 | 8.590 | 8.640 | 8.457 | 2,694,800 |
| 2025-05-20 | 8.720 | 8.720 | 8.620 | 8.670 | 8.486 | 4,039,700 |
| 2025-05-19 | 8.580 | 8.720 | 8.530 | 8.710 | 8.525 | 5,312,600 |
| 2025-05-16 | 8.650 | 8.700 | 8.550 | 8.590 | 8.408 | 4,196,922 |
| 2025-05-15 | 8.550 | 8.660 | 8.500 | 8.640 | 8.457 | 6,062,300 |
| 2025-05-14 | 8.550 | 8.680 | 8.470 | 8.580 | 8.398 | 5,912,200 |
| 2025-05-13 | 8.700 | 8.710 | 8.570 | 8.580 | 8.398 | 6,661,635 |
| 2025-05-12 | 8.530 | 8.700 | 8.460 | 8.580 | 8.398 | 8,618,535 |
| 2025-05-09 | 8.730 | 8.770 | 8.450 | 8.510 | 8.329 | 10,656,300 |
| 2025-05-08 | 8.970 | 8.990 | 8.550 | 8.590 | 8.408 | 20,606,200 |
| 2025-05-07 | 8.150 | 8.890 | 8.100 | 8.890 | 8.701 | 15,010,994 |
| 2025-05-06 | 7.950 | 8.090 | 7.920 | 8.080 | 7.908 | 4,003,869 |
| 2025-04-30 | 8.000 | 8.100 | 7.870 | 7.900 | 7.732 | 3,241,100 |
| 2025-04-29 | 7.980 | 8.070 | 7.920 | 7.960 | 7.791 | 2,458,400 |
| 2025-04-28 | 8.160 | 8.170 | 7.920 | 7.970 | 7.801 | 4,012,240 |
| 2025-04-25 | 8.210 | 8.320 | 8.160 | 8.160 | 7.987 | 3,764,440 |
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.