Arrow Home Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.210 | 8.800 | 7.940 | 7.990 | 7.820 | 10,728,247 |
| 2025-01-20 | 8.150 | 8.200 | 7.950 | 8.150 | 7.977 | 8,563,400 |
| 2025-01-17 | 8.210 | 8.450 | 8.110 | 8.180 | 8.006 | 13,289,234 |
| 2025-01-16 | 8.470 | 8.900 | 8.260 | 8.420 | 8.241 | 22,190,834 |
| 2025-01-15 | 7.920 | 8.250 | 7.810 | 8.250 | 8.075 | 17,579,932 |
| 2025-01-14 | 7.650 | 8.050 | 7.510 | 7.990 | 7.820 | 12,995,283 |
| 2025-01-13 | 7.160 | 7.860 | 7.140 | 7.640 | 7.478 | 17,568,234 |
| 2025-01-10 | 7.430 | 8.170 | 7.350 | 7.860 | 7.693 | 20,419,065 |
| 2025-01-09 | 7.460 | 7.520 | 7.410 | 7.430 | 7.272 | 2,276,993 |
| 2025-01-08 | 7.530 | 7.630 | 7.310 | 7.520 | 7.360 | 2,840,700 |
| 2025-01-07 | 7.650 | 7.690 | 7.440 | 7.570 | 7.409 | 2,806,100 |
| 2025-01-06 | 7.480 | 7.570 | 7.200 | 7.430 | 7.272 | 3,221,700 |
| 2025-01-03 | 7.960 | 8.060 | 7.490 | 7.540 | 7.380 | 4,832,200 |
| 2025-01-02 | 8.090 | 8.280 | 7.870 | 7.960 | 7.791 | 6,021,646 |
| 2024-12-31 | 8.100 | 8.380 | 8.080 | 8.090 | 7.918 | 5,318,587 |
| 2024-12-30 | 8.000 | 8.160 | 7.870 | 8.100 | 7.928 | 5,294,795 |
| 2024-12-27 | 7.910 | 8.060 | 7.860 | 8.000 | 7.830 | 2,285,334 |
| 2024-12-26 | 7.890 | 7.980 | 7.830 | 7.900 | 7.732 | 2,096,695 |
| 2024-12-25 | 8.010 | 8.080 | 7.770 | 7.910 | 7.742 | 3,193,995 |
| 2024-12-24 | 7.970 | 8.100 | 7.950 | 8.030 | 7.860 | 2,891,400 |
| 2024-12-23 | 8.210 | 8.240 | 7.910 | 7.930 | 7.762 | 5,331,888 |
| 2024-12-20 | 8.260 | 8.360 | 8.170 | 8.200 | 8.026 | 3,603,330 |
| 2024-12-19 | 8.250 | 8.290 | 8.070 | 8.210 | 8.036 | 3,976,400 |
| 2024-12-18 | 8.400 | 8.470 | 8.260 | 8.300 | 8.124 | 4,214,800 |
| 2024-12-17 | 8.730 | 8.770 | 8.320 | 8.400 | 8.222 | 6,036,380 |
| 2024-12-16 | 8.970 | 9.010 | 8.650 | 8.750 | 8.564 | 6,651,100 |
| 2024-12-13 | 9.180 | 9.260 | 8.860 | 8.940 | 8.750 | 12,494,147 |
| 2024-12-12 | 8.700 | 9.500 | 8.620 | 9.300 | 9.103 | 14,345,777 |
| 2024-12-11 | 8.550 | 8.720 | 8.500 | 8.670 | 8.486 | 4,259,800 |
| 2024-12-10 | 8.640 | 8.790 | 8.480 | 8.510 | 8.329 | 4,462,300 |
| 2024-12-09 | 8.490 | 8.550 | 8.340 | 8.420 | 8.241 | 3,101,300 |
| 2024-12-06 | 8.300 | 8.470 | 8.250 | 8.470 | 8.290 | 3,532,500 |
| 2024-12-05 | 8.260 | 8.310 | 8.200 | 8.300 | 8.124 | 2,166,400 |
| 2024-12-04 | 8.560 | 8.580 | 8.230 | 8.260 | 8.085 | 3,772,700 |
| 2024-12-03 | 8.600 | 8.620 | 8.460 | 8.550 | 8.368 | 3,243,800 |
| 2024-12-02 | 8.590 | 8.600 | 8.400 | 8.570 | 8.388 | 3,942,747 |
| 2024-11-29 | 8.440 | 8.550 | 8.390 | 8.500 | 8.320 | 3,015,180 |
| 2024-11-28 | 8.440 | 8.560 | 8.380 | 8.420 | 8.241 | 3,469,412 |
| 2024-11-27 | 8.140 | 8.430 | 7.980 | 8.420 | 8.241 | 3,424,500 |
| 2024-11-26 | 8.190 | 8.280 | 8.110 | 8.160 | 7.987 | 2,514,447 |
| 2024-11-25 | 8.130 | 8.260 | 8.070 | 8.210 | 8.036 | 3,679,600 |
| 2024-11-22 | 8.390 | 8.500 | 8.100 | 8.100 | 7.928 | 2,998,900 |
| 2024-11-21 | 8.430 | 8.490 | 8.330 | 8.410 | 8.231 | 2,352,143 |
| 2024-11-20 | 8.400 | 8.460 | 8.300 | 8.440 | 8.261 | 2,918,900 |
| 2024-11-19 | 8.340 | 8.400 | 8.200 | 8.400 | 8.222 | 2,297,250 |
| 2024-11-18 | 8.390 | 8.580 | 8.210 | 8.260 | 8.085 | 3,329,431 |
| 2024-11-15 | 8.600 | 8.670 | 8.350 | 8.350 | 8.173 | 3,405,800 |
| 2024-11-14 | 8.860 | 8.900 | 8.560 | 8.590 | 8.408 | 3,351,500 |
| 2024-11-13 | 8.980 | 9.060 | 8.630 | 8.810 | 8.623 | 4,841,800 |
| 2024-11-12 | 8.980 | 9.150 | 8.890 | 8.960 | 8.770 | 6,485,600 |
| 2024-11-11 | 8.800 | 8.910 | 8.760 | 8.900 | 8.711 | 4,353,922 |
| 2024-11-08 | 9.100 | 9.150 | 8.800 | 8.870 | 8.682 | 4,999,500 |
| 2024-11-07 | 8.780 | 9.100 | 8.720 | 9.020 | 8.829 | 4,684,343 |
| 2024-11-06 | 8.960 | 8.960 | 8.620 | 8.830 | 8.643 | 6,451,724 |
| 2024-11-05 | 8.830 | 8.920 | 8.700 | 8.890 | 8.701 | 4,544,878 |
| 2024-11-04 | 8.840 | 8.920 | 8.640 | 8.730 | 8.545 | 4,239,871 |
| 2024-11-01 | 9.240 | 9.420 | 8.840 | 8.860 | 8.672 | 6,250,002 |
| 2024-10-31 | 9.160 | 9.350 | 8.810 | 9.240 | 9.044 | 6,648,570 |
| 2024-10-30 | 8.730 | 9.070 | 8.710 | 8.960 | 8.770 | 5,777,452 |
| 2024-10-29 | 9.160 | 9.250 | 8.730 | 8.800 | 8.613 | 5,471,400 |
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.