Arrow Home Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.230 | 9.290 | 9.100 | 9.160 | 8.966 | 4,854,600 |
| 2024-10-25 | 8.700 | 9.290 | 8.660 | 9.180 | 8.985 | 12,239,830 |
| 2024-10-24 | 8.660 | 8.790 | 8.640 | 8.690 | 8.506 | 2,476,931 |
| 2024-10-23 | 8.840 | 8.900 | 8.690 | 8.760 | 8.574 | 3,222,259 |
| 2024-10-22 | 8.660 | 9.020 | 8.580 | 8.840 | 8.652 | 8,467,946 |
| 2024-10-21 | 8.500 | 8.770 | 8.370 | 8.660 | 8.476 | 6,936,900 |
| 2024-10-18 | 8.370 | 8.650 | 8.290 | 8.510 | 8.329 | 7,246,981 |
| 2024-10-17 | 8.620 | 8.930 | 8.350 | 8.410 | 8.231 | 10,418,811 |
| 2024-10-16 | 8.120 | 8.630 | 8.120 | 8.620 | 8.437 | 9,360,830 |
| 2024-10-15 | 8.350 | 8.480 | 8.170 | 8.200 | 8.026 | 3,643,500 |
| 2024-10-14 | 8.200 | 8.500 | 8.070 | 8.390 | 8.212 | 4,479,721 |
| 2024-10-11 | 8.400 | 8.450 | 8.020 | 8.090 | 7.918 | 3,923,640 |
| 2024-10-10 | 8.500 | 8.630 | 8.260 | 8.400 | 8.222 | 5,423,818 |
| 2024-10-09 | 9.100 | 9.100 | 8.340 | 8.340 | 8.163 | 10,133,238 |
| 2024-10-08 | 9.900 | 9.900 | 8.800 | 9.220 | 9.024 | 14,369,440 |
| 2024-09-30 | 8.740 | 9.100 | 8.520 | 9.060 | 8.868 | 11,022,889 |
| 2024-09-27 | 8.170 | 8.480 | 8.070 | 8.380 | 8.202 | 9,151,586 |
| 2024-09-26 | 7.470 | 8.150 | 7.470 | 8.150 | 7.977 | 9,736,600 |
| 2024-09-25 | 7.500 | 7.700 | 7.450 | 7.500 | 7.341 | 4,222,100 |
| 2024-09-24 | 7.400 | 7.550 | 7.250 | 7.500 | 7.341 | 4,489,700 |
| 2024-09-23 | 7.280 | 7.400 | 7.190 | 7.350 | 7.194 | 1,910,660 |
| 2024-09-20 | 7.270 | 7.330 | 7.180 | 7.290 | 7.135 | 1,820,900 |
| 2024-09-19 | 7.100 | 7.420 | 7.070 | 7.270 | 7.116 | 3,651,600 |
| 2024-09-18 | 7.040 | 7.100 | 6.880 | 7.040 | 6.891 | 1,610,102 |
| 2024-09-13 | 7.140 | 7.170 | 7.040 | 7.040 | 6.891 | 1,624,795 |
| 2024-09-12 | 7.140 | 7.260 | 7.100 | 7.140 | 6.988 | 1,735,797 |
| 2024-09-11 | 7.060 | 7.170 | 7.020 | 7.150 | 6.998 | 1,746,300 |
| 2024-09-10 | 7.050 | 7.120 | 6.950 | 7.050 | 6.900 | 1,642,202 |
| 2024-09-09 | 7.000 | 7.140 | 6.960 | 7.040 | 6.891 | 1,562,321 |
| 2024-09-06 | 7.220 | 7.270 | 7.030 | 7.050 | 6.900 | 1,884,402 |
| 2024-09-05 | 7.140 | 7.260 | 7.110 | 7.240 | 7.086 | 1,978,200 |
| 2024-09-04 | 7.100 | 7.260 | 7.100 | 7.120 | 6.969 | 2,071,702 |
| 2024-09-03 | 7.080 | 7.200 | 7.030 | 7.150 | 6.998 | 1,994,900 |
| 2024-09-02 | 7.170 | 7.170 | 7.010 | 7.040 | 6.891 | 3,182,100 |
| 2024-08-30 | 7.000 | 7.340 | 6.900 | 7.160 | 7.008 | 4,938,200 |
| 2024-08-29 | 6.720 | 7.060 | 6.690 | 7.000 | 6.851 | 4,678,331 |
| 2024-08-28 | 6.550 | 6.780 | 6.460 | 6.730 | 6.587 | 3,303,252 |
| 2024-08-27 | 6.620 | 6.690 | 6.560 | 6.590 | 6.450 | 3,014,900 |
| 2024-08-26 | 6.570 | 6.760 | 6.450 | 6.670 | 6.528 | 4,738,615 |
| 2024-08-23 | 6.580 | 6.880 | 6.520 | 6.620 | 6.479 | 6,175,485 |
| 2024-08-22 | 6.600 | 6.670 | 6.500 | 6.510 | 6.372 | 2,026,400 |
| 2024-08-21 | 6.510 | 6.600 | 6.450 | 6.580 | 6.440 | 1,655,500 |
| 2024-08-20 | 6.700 | 6.700 | 6.500 | 6.510 | 6.372 | 2,435,000 |
| 2024-08-19 | 6.670 | 6.750 | 6.600 | 6.630 | 6.489 | 1,786,400 |
| 2024-08-16 | 6.820 | 6.850 | 6.670 | 6.670 | 6.528 | 1,839,000 |
| 2024-08-15 | 6.780 | 6.920 | 6.670 | 6.820 | 6.675 | 2,369,200 |
| 2024-08-14 | 6.970 | 6.970 | 6.810 | 6.830 | 6.685 | 1,971,300 |
| 2024-08-13 | 6.890 | 6.930 | 6.750 | 6.900 | 6.754 | 2,158,133 |
| 2024-08-12 | 6.980 | 7.080 | 6.870 | 6.930 | 6.783 | 3,222,950 |
| 2024-08-09 | 7.030 | 7.240 | 6.950 | 7.020 | 6.871 | 5,117,400 |
| 2024-08-08 | 6.890 | 7.090 | 6.820 | 6.960 | 6.812 | 5,429,647 |
| 2024-08-07 | 6.830 | 6.900 | 6.700 | 6.860 | 6.714 | 3,909,100 |
| 2024-08-06 | 6.630 | 6.840 | 6.630 | 6.820 | 6.675 | 3,917,300 |
| 2024-08-05 | 6.660 | 6.920 | 6.580 | 6.580 | 6.440 | 4,476,300 |
| 2024-08-02 | 6.750 | 6.900 | 6.660 | 6.680 | 6.538 | 4,998,233 |
| 2024-08-01 | 7.020 | 7.070 | 6.780 | 6.810 | 6.665 | 4,610,800 |
| 2024-07-31 | 6.540 | 6.980 | 6.480 | 6.960 | 6.812 | 6,419,200 |
| 2024-07-30 | 6.410 | 6.580 | 6.410 | 6.540 | 6.401 | 3,212,500 |
| 2024-07-29 | 6.780 | 6.780 | 6.500 | 6.520 | 6.382 | 3,658,222 |
| 2024-07-26 | 6.600 | 6.770 | 6.570 | 6.680 | 6.538 | 3,659,900 |
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.