Arcplus Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.770 | 4.800 | 4.450 | 4.480 | 4.480 | 13,732,764 |
| 2024-01-19 | 4.820 | 4.850 | 4.770 | 4.790 | 4.790 | 9,712,940 |
| 2024-01-18 | 4.740 | 4.810 | 4.610 | 4.790 | 4.790 | 14,791,273 |
| 2024-01-17 | 4.920 | 4.960 | 4.760 | 4.790 | 4.790 | 13,703,147 |
| 2024-01-16 | 4.970 | 4.980 | 4.870 | 4.970 | 4.970 | 10,841,366 |
| 2024-01-15 | 5.020 | 5.060 | 4.950 | 4.970 | 4.970 | 11,489,281 |
| 2024-01-12 | 5.060 | 5.130 | 5.040 | 5.060 | 5.060 | 8,038,396 |
| 2024-01-11 | 4.980 | 5.080 | 4.960 | 5.060 | 5.060 | 7,227,686 |
| 2024-01-10 | 5.020 | 5.060 | 4.940 | 4.980 | 4.980 | 10,217,462 |
| 2024-01-09 | 5.030 | 5.100 | 5.010 | 5.050 | 5.050 | 8,038,564 |
| 2024-01-08 | 5.080 | 5.130 | 5.030 | 5.030 | 5.030 | 9,029,673 |
| 2024-01-05 | 5.170 | 5.210 | 5.060 | 5.070 | 5.070 | 16,886,120 |
| 2024-01-04 | 5.260 | 5.310 | 5.150 | 5.180 | 5.180 | 13,859,926 |
| 2024-01-03 | 5.170 | 5.240 | 5.150 | 5.190 | 5.190 | 12,297,781 |
| 2024-01-02 | 5.150 | 5.190 | 5.130 | 5.170 | 5.170 | 12,335,608 |
| 2023-12-29 | 5.160 | 5.210 | 5.120 | 5.160 | 5.160 | 17,939,271 |
| 2023-12-28 | 5.060 | 5.180 | 5.000 | 5.170 | 5.170 | 11,813,533 |
| 2023-12-27 | 5.020 | 5.110 | 4.980 | 5.070 | 5.070 | 8,925,481 |
| 2023-12-26 | 5.110 | 5.120 | 5.010 | 5.030 | 5.030 | 10,066,668 |
| 2023-12-25 | 5.100 | 5.170 | 5.060 | 5.120 | 5.120 | 9,476,321 |
| 2023-12-22 | 5.280 | 5.290 | 5.080 | 5.120 | 5.120 | 20,505,188 |
| 2023-12-21 | 5.280 | 5.330 | 5.210 | 5.300 | 5.300 | 11,843,951 |
| 2023-12-20 | 5.390 | 5.440 | 5.290 | 5.310 | 5.310 | 12,798,000 |
| 2023-12-19 | 5.480 | 5.520 | 5.290 | 5.350 | 5.350 | 17,295,600 |
| 2023-12-18 | 5.570 | 5.670 | 5.440 | 5.470 | 5.470 | 22,981,833 |
| 2023-12-15 | 5.570 | 5.740 | 5.460 | 5.570 | 5.570 | 35,542,650 |
| 2023-12-14 | 5.440 | 5.710 | 5.420 | 5.490 | 5.490 | 36,836,527 |
| 2023-12-13 | 5.410 | 5.460 | 5.390 | 5.400 | 5.400 | 10,452,000 |
| 2023-12-12 | 5.330 | 5.450 | 5.300 | 5.450 | 5.450 | 15,263,969 |
| 2023-12-11 | 5.190 | 5.340 | 5.170 | 5.340 | 5.340 | 12,169,794 |
| 2023-12-08 | 5.310 | 5.320 | 5.220 | 5.230 | 5.230 | 13,113,808 |
| 2023-12-07 | 5.270 | 5.330 | 5.200 | 5.310 | 5.310 | 14,798,467 |
| 2023-12-06 | 5.270 | 5.350 | 5.210 | 5.270 | 5.270 | 11,770,540 |
| 2023-12-05 | 5.360 | 5.390 | 5.260 | 5.270 | 5.270 | 16,802,710 |
| 2023-12-04 | 5.300 | 5.600 | 5.300 | 5.390 | 5.390 | 29,521,322 |
| 2023-12-01 | 5.170 | 5.300 | 5.130 | 5.300 | 5.300 | 20,778,513 |
| 2023-11-30 | 5.230 | 5.250 | 5.130 | 5.150 | 5.150 | 16,206,853 |
| 2023-11-29 | 5.420 | 5.420 | 5.210 | 5.240 | 5.240 | 25,681,754 |
| 2023-11-28 | 5.490 | 5.490 | 5.370 | 5.410 | 5.410 | 19,304,786 |
| 2023-11-27 | 5.460 | 5.580 | 5.430 | 5.500 | 5.500 | 20,070,679 |
| 2023-11-24 | 5.660 | 5.730 | 5.470 | 5.480 | 5.480 | 34,855,057 |
| 2023-11-23 | 5.710 | 5.760 | 5.560 | 5.690 | 5.690 | 39,046,274 |
| 2023-11-22 | 5.590 | 6.030 | 5.560 | 5.790 | 5.790 | 69,447,753 |
| 2023-11-21 | 5.520 | 5.740 | 5.510 | 5.590 | 5.590 | 24,293,545 |
| 2023-11-20 | 5.570 | 5.570 | 5.470 | 5.510 | 5.510 | 14,157,220 |
| 2023-11-17 | 5.530 | 5.560 | 5.480 | 5.550 | 5.550 | 9,219,108 |
| 2023-11-16 | 5.600 | 5.600 | 5.530 | 5.540 | 5.540 | 9,901,461 |
| 2023-11-15 | 5.680 | 5.680 | 5.570 | 5.600 | 5.600 | 13,019,072 |
| 2023-11-14 | 5.600 | 5.650 | 5.570 | 5.630 | 5.630 | 10,779,700 |
| 2023-11-13 | 5.510 | 5.610 | 5.500 | 5.600 | 5.600 | 15,933,953 |
| 2023-11-10 | 5.550 | 5.560 | 5.460 | 5.470 | 5.470 | 10,170,940 |
| 2023-11-09 | 5.610 | 5.680 | 5.540 | 5.560 | 5.560 | 13,546,515 |
| 2023-11-08 | 5.550 | 5.670 | 5.530 | 5.610 | 5.610 | 15,688,205 |
| 2023-11-07 | 5.580 | 5.600 | 5.470 | 5.560 | 5.560 | 18,357,420 |
| 2023-11-06 | 5.400 | 5.610 | 5.400 | 5.590 | 5.590 | 21,567,140 |
| 2023-11-03 | 5.340 | 5.490 | 5.330 | 5.440 | 5.440 | 18,492,207 |
| 2023-11-02 | 5.340 | 5.390 | 5.290 | 5.350 | 5.350 | 13,320,204 |
| 2023-11-01 | 5.370 | 5.420 | 5.330 | 5.340 | 5.340 | 10,685,599 |
| 2023-10-31 | 5.480 | 5.480 | 5.330 | 5.350 | 5.350 | 17,777,719 |
| 2023-10-30 | 5.510 | 5.520 | 5.410 | 5.440 | 5.440 | 19,316,116 |
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.