Arcplus Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.420 | 5.490 | 5.310 | 5.380 | 5.380 | 33,766,020 |
| 2024-04-24 | 5.440 | 5.540 | 5.390 | 5.440 | 5.440 | 40,776,044 |
| 2024-04-23 | 5.440 | 5.610 | 5.390 | 5.400 | 5.400 | 47,130,090 |
| 2024-04-22 | 5.390 | 5.510 | 5.340 | 5.440 | 5.440 | 50,116,081 |
| 2024-04-19 | 5.200 | 5.420 | 5.180 | 5.390 | 5.390 | 54,181,364 |
| 2024-04-18 | 5.100 | 5.550 | 5.080 | 5.320 | 5.320 | 61,782,961 |
| 2024-04-17 | 4.830 | 5.120 | 4.830 | 5.120 | 5.120 | 28,717,748 |
| 2024-04-16 | 5.020 | 5.030 | 4.770 | 4.780 | 4.780 | 26,514,650 |
| 2024-04-15 | 5.140 | 5.200 | 4.890 | 5.070 | 5.070 | 26,530,693 |
| 2024-04-12 | 5.210 | 5.220 | 5.100 | 5.110 | 5.110 | 12,289,600 |
| 2024-04-11 | 5.120 | 5.250 | 5.090 | 5.160 | 5.160 | 14,521,777 |
| 2024-04-10 | 5.260 | 5.260 | 5.080 | 5.160 | 5.160 | 16,663,797 |
| 2024-04-09 | 5.220 | 5.290 | 5.210 | 5.270 | 5.270 | 13,129,162 |
| 2024-04-08 | 5.330 | 5.330 | 5.220 | 5.220 | 5.220 | 20,409,928 |
| 2024-04-03 | 5.340 | 5.370 | 5.260 | 5.360 | 5.360 | 18,641,300 |
| 2024-04-02 | 5.400 | 5.400 | 5.280 | 5.340 | 5.340 | 21,333,844 |
| 2024-04-01 | 5.290 | 5.430 | 5.260 | 5.370 | 5.370 | 29,908,701 |
| 2024-03-29 | 5.150 | 5.240 | 5.140 | 5.240 | 5.240 | 9,408,628 |
| 2024-03-28 | 4.990 | 5.170 | 4.970 | 5.140 | 5.140 | 19,623,600 |
| 2024-03-27 | 5.210 | 5.220 | 5.010 | 5.010 | 5.010 | 20,186,945 |
| 2024-03-26 | 5.180 | 5.250 | 5.130 | 5.220 | 5.220 | 20,403,568 |
| 2024-03-25 | 5.320 | 5.340 | 5.200 | 5.200 | 5.200 | 22,967,875 |
| 2024-03-22 | 5.430 | 5.430 | 5.270 | 5.340 | 5.340 | 26,565,190 |
| 2024-03-21 | 5.410 | 5.540 | 5.350 | 5.430 | 5.430 | 28,578,121 |
| 2024-03-20 | 5.350 | 5.420 | 5.300 | 5.400 | 5.400 | 24,751,337 |
| 2024-03-19 | 5.360 | 5.400 | 5.280 | 5.380 | 5.380 | 31,021,064 |
| 2024-03-18 | 5.280 | 5.380 | 5.280 | 5.370 | 5.370 | 27,534,915 |
| 2024-03-15 | 5.270 | 5.300 | 5.190 | 5.270 | 5.270 | 25,131,920 |
| 2024-03-14 | 5.380 | 5.410 | 5.210 | 5.300 | 5.300 | 46,441,074 |
| 2024-03-13 | 5.190 | 5.640 | 5.160 | 5.440 | 5.440 | 71,559,181 |
| 2024-03-12 | 5.130 | 5.250 | 5.050 | 5.240 | 5.240 | 44,634,750 |
| 2024-03-11 | 5.060 | 5.160 | 5.040 | 5.140 | 5.140 | 35,219,994 |
| 2024-03-08 | 5.010 | 5.060 | 4.960 | 5.030 | 5.030 | 26,987,100 |
| 2024-03-07 | 5.030 | 5.120 | 5.000 | 5.030 | 5.030 | 39,513,353 |
| 2024-03-06 | 5.020 | 5.170 | 5.000 | 5.040 | 5.040 | 44,499,873 |
| 2024-03-05 | 4.900 | 5.260 | 4.880 | 5.020 | 5.020 | 62,571,234 |
| 2024-03-04 | 5.010 | 5.020 | 4.860 | 4.940 | 4.940 | 32,038,403 |
| 2024-03-01 | 5.050 | 5.070 | 4.950 | 5.020 | 5.020 | 33,120,121 |
| 2024-02-29 | 4.910 | 5.060 | 4.860 | 5.050 | 5.050 | 44,884,165 |
| 2024-02-28 | 5.190 | 5.350 | 4.920 | 4.930 | 4.930 | 71,917,155 |
| 2024-02-27 | 5.040 | 5.210 | 5.010 | 5.190 | 5.190 | 61,475,582 |
| 2024-02-26 | 5.070 | 5.120 | 4.990 | 5.030 | 5.030 | 51,978,690 |
| 2024-02-23 | 5.060 | 5.120 | 4.960 | 5.080 | 5.080 | 57,329,138 |
| 2024-02-22 | 4.950 | 5.090 | 4.900 | 5.060 | 5.060 | 59,410,208 |
| 2024-02-21 | 4.800 | 5.170 | 4.800 | 4.950 | 4.950 | 81,373,693 |
| 2024-02-20 | 4.780 | 5.050 | 4.630 | 4.930 | 4.930 | 77,565,399 |
| 2024-02-19 | 4.580 | 4.830 | 4.550 | 4.770 | 4.770 | 69,933,995 |
| 2024-02-08 | 4.290 | 4.680 | 4.290 | 4.580 | 4.580 | 72,397,995 |
| 2024-02-07 | 4.730 | 4.830 | 4.260 | 4.280 | 4.280 | 104,212,108 |
| 2024-02-06 | 4.690 | 5.120 | 4.690 | 4.730 | 4.730 | 126,445,053 |
| 2024-02-05 | 5.330 | 5.390 | 5.210 | 5.210 | 5.210 | 29,093,600 |
| 2024-02-02 | 6.130 | 6.670 | 5.790 | 5.790 | 5.790 | 159,871,297 |
| 2024-02-01 | 6.940 | 7.200 | 6.430 | 6.430 | 6.430 | 117,233,234 |
| 2024-01-31 | 6.500 | 7.140 | 5.840 | 7.140 | 7.140 | 220,871,328 |
| 2024-01-30 | 5.420 | 6.490 | 5.310 | 6.490 | 6.490 | 227,179,201 |
| 2024-01-29 | 7.220 | 7.220 | 5.900 | 5.900 | 5.900 | 175,510,497 |
| 2024-01-26 | 6.560 | 6.560 | 6.320 | 6.560 | 6.560 | 61,395,962 |
| 2024-01-25 | 5.960 | 5.960 | 5.660 | 5.960 | 5.960 | 132,911,609 |
| 2024-01-24 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 15,378,313 |
| 2024-01-23 | 4.530 | 4.930 | 4.470 | 4.930 | 4.930 | 25,619,361 |
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.