Arcplus Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.200 | 4.230 | 4.150 | 4.160 | 4.160 | 8,283,306 |
| 2024-07-23 | 4.230 | 4.270 | 4.200 | 4.210 | 4.210 | 8,408,456 |
| 2024-07-22 | 4.240 | 4.250 | 4.200 | 4.240 | 4.240 | 8,067,755 |
| 2024-07-19 | 4.290 | 4.330 | 4.240 | 4.260 | 4.260 | 11,645,853 |
| 2024-07-18 | 4.270 | 4.320 | 4.230 | 4.320 | 4.320 | 17,251,040 |
| 2024-07-17 | 4.240 | 4.530 | 4.180 | 4.350 | 4.350 | 30,733,677 |
| 2024-07-16 | 4.190 | 4.200 | 4.140 | 4.170 | 4.170 | 5,722,416 |
| 2024-07-15 | 4.270 | 4.270 | 4.170 | 4.200 | 4.200 | 7,902,761 |
| 2024-07-12 | 4.300 | 4.340 | 4.270 | 4.300 | 4.300 | 9,840,000 |
| 2024-07-11 | 4.270 | 4.310 | 4.250 | 4.290 | 4.290 | 9,294,356 |
| 2024-07-10 | 4.220 | 4.270 | 4.180 | 4.210 | 4.210 | 5,230,331 |
| 2024-07-09 | 4.210 | 4.260 | 4.130 | 4.250 | 4.250 | 7,402,729 |
| 2024-07-08 | 4.300 | 4.310 | 4.190 | 4.210 | 4.210 | 7,983,233 |
| 2024-07-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-07-04 | 4.420 | 4.430 | 4.280 | 4.300 | 4.300 | 9,901,400 |
| 2024-07-03 | 4.440 | 4.460 | 4.410 | 4.420 | 4.420 | 6,692,859 |
| 2024-07-02 | 4.440 | 4.490 | 4.410 | 4.440 | 4.440 | 8,110,080 |
| 2024-07-01 | 4.360 | 4.450 | 4.360 | 4.450 | 4.450 | 9,493,768 |
| 2024-06-28 | 4.330 | 4.420 | 4.320 | 4.360 | 4.360 | 9,600,215 |
| 2024-06-27 | 4.410 | 4.420 | 4.330 | 4.340 | 4.340 | 8,608,096 |
| 2024-06-26 | 4.350 | 4.440 | 4.290 | 4.430 | 4.430 | 10,150,031 |
| 2024-06-25 | 4.330 | 4.400 | 4.320 | 4.350 | 4.350 | 9,107,000 |
| 2024-06-24 | 4.440 | 4.490 | 4.330 | 4.340 | 4.340 | 11,135,500 |
| 2024-06-21 | 4.420 | 4.530 | 4.410 | 4.500 | 4.500 | 10,567,283 |
| 2024-06-20 | 4.550 | 4.560 | 4.400 | 4.420 | 4.420 | 15,430,160 |
| 2024-06-19 | 4.650 | 4.750 | 4.650 | 4.690 | 4.690 | 16,909,688 |
| 2024-06-18 | 4.610 | 4.660 | 4.580 | 4.660 | 4.660 | 7,952,327 |
| 2024-06-17 | 4.630 | 4.670 | 4.590 | 4.600 | 4.600 | 10,633,865 |
| 2024-06-14 | 4.610 | 4.690 | 4.570 | 4.670 | 4.670 | 9,712,372 |
| 2024-06-13 | 4.670 | 4.680 | 4.590 | 4.600 | 4.600 | 7,990,667 |
| 2024-06-12 | 4.650 | 4.700 | 4.630 | 4.660 | 4.660 | 8,949,024 |
| 2024-06-11 | 4.680 | 4.720 | 4.630 | 4.660 | 4.660 | 8,585,300 |
| 2024-06-07 | 4.650 | 4.770 | 4.630 | 4.730 | 4.730 | 12,693,648 |
| 2024-06-06 | 4.790 | 4.810 | 4.580 | 4.610 | 4.610 | 20,092,679 |
| 2024-06-05 | 4.900 | 4.900 | 4.790 | 4.790 | 4.790 | 11,041,800 |
| 2024-06-04 | 4.920 | 4.930 | 4.850 | 4.920 | 4.920 | 8,502,835 |
| 2024-06-03 | 4.970 | 4.980 | 4.840 | 4.890 | 4.890 | 12,629,364 |
| 2024-05-31 | 4.970 | 4.990 | 4.950 | 4.990 | 4.990 | 8,276,324 |
| 2024-05-30 | 5.000 | 5.030 | 4.950 | 4.960 | 4.960 | 10,106,462 |
| 2024-05-29 | 5.010 | 5.070 | 4.960 | 5.010 | 5.010 | 13,263,920 |
| 2024-05-28 | 5.140 | 5.150 | 5.010 | 5.030 | 5.030 | 12,243,418 |
| 2024-05-27 | 5.100 | 5.130 | 5.010 | 5.110 | 5.110 | 14,205,421 |
| 2024-05-24 | 5.200 | 5.200 | 5.070 | 5.090 | 5.090 | 19,878,342 |
| 2024-05-23 | 5.360 | 5.390 | 5.180 | 5.210 | 5.210 | 30,934,302 |
| 2024-05-22 | 5.300 | 5.470 | 5.290 | 5.410 | 5.410 | 33,241,106 |
| 2024-05-21 | 5.400 | 5.430 | 5.270 | 5.300 | 5.300 | 21,395,729 |
| 2024-05-20 | 5.440 | 5.500 | 5.380 | 5.410 | 5.410 | 26,561,140 |
| 2024-05-17 | 5.340 | 5.430 | 5.320 | 5.430 | 5.430 | 33,366,074 |
| 2024-05-16 | 5.230 | 5.400 | 5.220 | 5.330 | 5.330 | 36,805,002 |
| 2024-05-15 | 5.270 | 5.300 | 5.220 | 5.220 | 5.220 | 16,555,497 |
| 2024-05-14 | 5.260 | 5.290 | 5.210 | 5.270 | 5.270 | 12,745,490 |
| 2024-05-13 | 5.230 | 5.310 | 5.170 | 5.250 | 5.250 | 18,023,616 |
| 2024-05-10 | 5.340 | 5.370 | 5.220 | 5.280 | 5.280 | 20,621,272 |
| 2024-05-09 | 5.180 | 5.360 | 5.170 | 5.340 | 5.340 | 25,032,658 |
| 2024-05-08 | 5.330 | 5.350 | 5.180 | 5.200 | 5.200 | 27,441,600 |
| 2024-05-07 | 5.340 | 5.430 | 5.300 | 5.360 | 5.360 | 23,567,540 |
| 2024-05-06 | 5.320 | 5.460 | 5.300 | 5.310 | 5.310 | 34,566,486 |
| 2024-04-30 | 5.450 | 5.500 | 5.230 | 5.260 | 5.260 | 43,374,590 |
| 2024-04-29 | 5.470 | 5.520 | 5.360 | 5.490 | 5.490 | 45,264,559 |
| 2024-04-26 | 5.340 | 5.540 | 5.280 | 5.520 | 5.520 | 51,918,852 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.0200 CNY |
| 2022-07-25 | 0.1464 CNY |
| 2021-07-13 | 0.0660 CNY |
| 2020-07-22 | 0.1200 CNY |
| 2019-06-26 | 0.2160 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.