Arrow Home Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.150 | 8.300 | 8.140 | 8.260 | 8.085 | 5,183,900 |
| 2025-04-23 | 8.500 | 8.620 | 8.180 | 8.200 | 8.026 | 13,038,550 |
| 2025-04-22 | 8.310 | 8.530 | 8.170 | 8.500 | 8.320 | 6,717,699 |
| 2025-04-21 | 8.010 | 8.340 | 7.930 | 8.310 | 8.134 | 4,864,999 |
| 2025-04-18 | 7.980 | 8.080 | 7.910 | 8.000 | 7.830 | 2,654,500 |
| 2025-04-17 | 7.710 | 8.070 | 7.660 | 8.010 | 7.840 | 5,080,000 |
| 2025-04-16 | 7.800 | 7.900 | 7.620 | 7.720 | 7.556 | 2,699,400 |
| 2025-04-15 | 7.860 | 7.950 | 7.750 | 7.880 | 7.713 | 2,851,000 |
| 2025-04-14 | 7.730 | 7.930 | 7.650 | 7.920 | 7.752 | 5,285,800 |
| 2025-04-11 | 7.680 | 7.750 | 7.550 | 7.580 | 7.419 | 4,197,300 |
| 2025-04-10 | 7.510 | 7.820 | 7.510 | 7.710 | 7.546 | 4,148,200 |
| 2025-04-09 | 7.310 | 7.510 | 6.950 | 7.440 | 7.282 | 5,565,500 |
| 2025-04-08 | 7.340 | 7.400 | 7.060 | 7.320 | 7.165 | 6,251,928 |
| 2025-04-07 | 7.920 | 7.950 | 7.340 | 7.340 | 7.184 | 4,567,200 |
| 2025-04-03 | 8.100 | 8.200 | 8.050 | 8.160 | 7.987 | 2,880,700 |
| 2025-04-02 | 8.200 | 8.260 | 8.140 | 8.180 | 8.006 | 2,741,100 |
| 2025-04-01 | 8.080 | 8.290 | 8.080 | 8.220 | 8.046 | 4,078,000 |
| 2025-03-31 | 8.110 | 8.180 | 8.030 | 8.050 | 7.879 | 2,983,600 |
| 2025-03-28 | 8.230 | 8.260 | 8.020 | 8.160 | 7.987 | 5,034,400 |
| 2025-03-27 | 8.250 | 8.340 | 8.170 | 8.220 | 8.046 | 3,902,697 |
| 2025-03-26 | 8.230 | 8.330 | 8.190 | 8.280 | 8.104 | 2,213,097 |
| 2025-03-25 | 8.270 | 8.350 | 8.170 | 8.250 | 8.075 | 2,678,497 |
| 2025-03-24 | 8.380 | 8.380 | 8.150 | 8.290 | 8.114 | 3,446,147 |
| 2025-03-21 | 8.330 | 8.430 | 8.250 | 8.380 | 8.202 | 3,999,947 |
| 2025-03-20 | 8.410 | 8.500 | 8.340 | 8.390 | 8.212 | 3,048,901 |
| 2025-03-19 | 8.570 | 8.570 | 8.370 | 8.400 | 8.222 | 3,592,500 |
| 2025-03-18 | 8.520 | 8.570 | 8.400 | 8.540 | 8.359 | 3,421,600 |
| 2025-03-17 | 8.530 | 8.640 | 8.460 | 8.520 | 8.339 | 3,820,200 |
| 2025-03-14 | 8.470 | 8.530 | 8.330 | 8.490 | 8.310 | 5,744,550 |
| 2025-03-13 | 8.790 | 8.900 | 8.400 | 8.430 | 8.251 | 11,369,301 |
| 2025-03-12 | 8.560 | 8.810 | 8.490 | 8.770 | 8.584 | 8,568,448 |
| 2025-03-11 | 8.350 | 8.550 | 8.230 | 8.540 | 8.359 | 6,317,395 |
| 2025-03-10 | 8.310 | 8.430 | 8.280 | 8.370 | 8.192 | 3,527,500 |
| 2025-03-07 | 8.380 | 8.380 | 8.240 | 8.290 | 8.114 | 2,362,874 |
| 2025-03-06 | 8.330 | 8.410 | 8.260 | 8.370 | 8.192 | 2,947,647 |
| 2025-03-05 | 8.410 | 8.500 | 8.270 | 8.320 | 8.143 | 2,827,500 |
| 2025-03-04 | 8.250 | 8.450 | 8.230 | 8.430 | 8.251 | 3,238,700 |
| 2025-03-03 | 8.360 | 8.450 | 8.250 | 8.260 | 8.085 | 2,694,800 |
| 2025-02-28 | 8.560 | 8.590 | 8.290 | 8.330 | 8.153 | 4,727,600 |
| 2025-02-27 | 8.600 | 8.760 | 8.510 | 8.560 | 8.378 | 7,191,860 |
| 2025-02-26 | 8.330 | 8.650 | 8.330 | 8.610 | 8.427 | 6,930,489 |
| 2025-02-25 | 8.400 | 8.430 | 8.300 | 8.330 | 8.153 | 2,901,529 |
| 2025-02-24 | 8.430 | 8.510 | 8.330 | 8.430 | 8.251 | 4,435,134 |
| 2025-02-21 | 8.410 | 8.540 | 8.280 | 8.440 | 8.261 | 6,087,700 |
| 2025-02-20 | 8.360 | 8.450 | 8.210 | 8.420 | 8.241 | 7,945,831 |
| 2025-02-19 | 7.930 | 8.240 | 7.930 | 8.200 | 8.026 | 4,434,093 |
| 2025-02-18 | 8.200 | 8.240 | 7.970 | 8.020 | 7.850 | 5,985,900 |
| 2025-02-17 | 8.140 | 8.340 | 8.080 | 8.220 | 8.046 | 6,611,700 |
| 2025-02-14 | 8.260 | 8.260 | 8.050 | 8.150 | 7.977 | 5,631,319 |
| 2025-02-13 | 8.050 | 8.400 | 8.050 | 8.220 | 8.046 | 12,459,100 |
| 2025-02-12 | 7.720 | 8.070 | 7.710 | 8.050 | 7.879 | 10,481,323 |
| 2025-02-11 | 7.750 | 7.820 | 7.640 | 7.740 | 7.576 | 4,157,508 |
| 2025-02-10 | 7.630 | 7.740 | 7.580 | 7.730 | 7.566 | 5,007,788 |
| 2025-02-07 | 7.530 | 7.710 | 7.520 | 7.630 | 7.468 | 5,922,431 |
| 2025-02-06 | 7.520 | 7.570 | 7.390 | 7.570 | 7.409 | 4,841,400 |
| 2025-02-05 | 7.580 | 7.650 | 7.460 | 7.520 | 7.360 | 3,892,700 |
| 2025-01-27 | 7.570 | 7.950 | 7.520 | 7.520 | 7.360 | 5,907,000 |
| 2025-01-24 | 7.500 | 7.570 | 7.390 | 7.540 | 7.380 | 4,656,888 |
| 2025-01-23 | 7.610 | 7.780 | 7.500 | 7.500 | 7.341 | 5,881,800 |
| 2025-01-22 | 8.030 | 8.100 | 7.560 | 7.580 | 7.419 | 9,155,100 |
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.