Arcplus Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 8.670 | 9.680 | 8.310 | 8.900 | 8.879 | 101,756,342 |
| 2023-04-26 | 7.950 | 8.910 | 7.640 | 8.910 | 8.889 | 124,173,622 |
| 2023-04-25 | 7.340 | 8.220 | 7.300 | 8.100 | 8.081 | 103,743,851 |
| 2023-04-24 | 7.020 | 7.690 | 6.680 | 7.470 | 7.452 | 78,825,061 |
| 2023-04-21 | 6.860 | 7.250 | 6.690 | 7.010 | 6.993 | 84,521,303 |
| 2023-04-20 | 6.320 | 6.840 | 6.180 | 6.840 | 6.824 | 84,686,973 |
| 2023-04-19 | 6.320 | 6.720 | 6.190 | 6.220 | 6.205 | 78,890,118 |
| 2023-04-18 | 6.130 | 6.420 | 6.080 | 6.400 | 6.385 | 64,888,481 |
| 2023-04-17 | 6.160 | 6.550 | 6.050 | 6.290 | 6.275 | 106,831,854 |
| 2023-04-14 | 5.780 | 6.230 | 5.580 | 6.230 | 6.215 | 96,630,133 |
| 2023-04-13 | 5.480 | 5.830 | 5.410 | 5.660 | 5.647 | 46,255,717 |
| 2023-04-12 | 5.350 | 5.480 | 5.330 | 5.470 | 5.457 | 19,420,439 |
| 2023-04-11 | 5.250 | 5.400 | 5.160 | 5.370 | 5.357 | 16,137,603 |
| 2023-04-10 | 5.310 | 5.340 | 5.220 | 5.250 | 5.238 | 15,346,533 |
| 2023-04-07 | 5.360 | 5.360 | 5.280 | 5.330 | 5.317 | 13,528,246 |
| 2023-04-06 | 5.430 | 5.440 | 5.290 | 5.300 | 5.287 | 18,177,793 |
| 2023-04-04 | 5.450 | 5.590 | 5.440 | 5.460 | 5.447 | 27,952,724 |
| 2023-04-03 | 5.200 | 5.500 | 5.180 | 5.450 | 5.437 | 28,227,210 |
| 2023-03-31 | 5.090 | 5.250 | 5.070 | 5.220 | 5.208 | 17,494,748 |
| 2023-03-30 | 5.070 | 5.070 | 4.980 | 5.050 | 5.038 | 10,948,908 |
| 2023-03-29 | 5.170 | 5.180 | 5.010 | 5.020 | 5.008 | 12,633,855 |
| 2023-03-28 | 5.220 | 5.230 | 5.150 | 5.150 | 5.138 | 10,803,840 |
| 2023-03-27 | 5.210 | 5.220 | 5.130 | 5.200 | 5.188 | 14,839,380 |
| 2023-03-24 | 5.320 | 5.320 | 5.140 | 5.180 | 5.168 | 23,291,428 |
| 2023-03-23 | 5.440 | 5.470 | 5.270 | 5.300 | 5.287 | 34,783,367 |
| 2023-03-22 | 5.510 | 5.650 | 5.380 | 5.450 | 5.437 | 75,423,301 |
| 2023-03-21 | 5.170 | 5.180 | 5.120 | 5.170 | 5.158 | 10,319,785 |
| 2023-03-20 | 5.210 | 5.260 | 5.140 | 5.160 | 5.148 | 15,089,759 |
| 2023-03-17 | 5.210 | 5.290 | 5.180 | 5.210 | 5.198 | 15,953,100 |
| 2023-03-16 | 5.310 | 5.310 | 5.160 | 5.180 | 5.168 | 16,654,532 |
| 2023-03-15 | 5.250 | 5.350 | 5.210 | 5.290 | 5.277 | 22,291,314 |
| 2023-03-14 | 5.320 | 5.380 | 5.180 | 5.200 | 5.188 | 21,852,038 |
| 2023-03-13 | 5.250 | 5.700 | 5.240 | 5.330 | 5.317 | 30,342,900 |
| 2023-03-10 | 5.300 | 5.340 | 5.190 | 5.220 | 5.208 | 15,933,883 |
| 2023-03-09 | 5.230 | 5.330 | 5.160 | 5.290 | 5.277 | 19,174,377 |
| 2023-03-08 | 5.170 | 5.250 | 5.150 | 5.220 | 5.208 | 11,212,739 |
| 2023-03-07 | 5.230 | 5.350 | 5.200 | 5.220 | 5.208 | 15,997,926 |
| 2023-03-06 | 5.310 | 5.310 | 5.190 | 5.220 | 5.208 | 17,852,840 |
| 2023-03-03 | 5.240 | 5.330 | 5.240 | 5.300 | 5.287 | 19,751,886 |
| 2023-03-02 | 5.180 | 5.270 | 5.170 | 5.220 | 5.208 | 15,058,571 |
| 2023-03-01 | 5.160 | 5.210 | 5.130 | 5.190 | 5.178 | 10,449,840 |
| 2023-02-28 | 5.140 | 5.160 | 5.100 | 5.150 | 5.138 | 9,725,849 |
| 2023-02-27 | 5.180 | 5.220 | 5.110 | 5.120 | 5.108 | 13,678,940 |
| 2023-02-24 | 5.190 | 5.230 | 5.140 | 5.200 | 5.188 | 14,593,149 |
| 2023-02-23 | 5.270 | 5.310 | 5.150 | 5.180 | 5.168 | 24,653,927 |
| 2023-02-22 | 5.300 | 5.340 | 5.240 | 5.280 | 5.267 | 20,000,709 |
| 2023-02-21 | 5.350 | 5.440 | 5.270 | 5.340 | 5.327 | 34,030,086 |
| 2023-02-20 | 5.300 | 5.450 | 5.260 | 5.360 | 5.347 | 45,004,994 |
| 2023-02-17 | 5.360 | 5.520 | 5.250 | 5.310 | 5.297 | 51,855,414 |
| 2023-02-16 | 5.590 | 5.720 | 5.220 | 5.300 | 5.287 | 98,447,047 |
| 2023-02-15 | 5.100 | 5.500 | 5.020 | 5.500 | 5.487 | 77,351,618 |
| 2023-02-14 | 4.930 | 5.050 | 4.880 | 5.000 | 4.988 | 11,826,143 |
| 2023-02-13 | 4.900 | 4.960 | 4.830 | 4.940 | 4.928 | 8,738,416 |
| 2023-02-10 | 4.850 | 4.910 | 4.830 | 4.850 | 4.838 | 6,278,966 |
| 2023-02-09 | 4.770 | 4.880 | 4.770 | 4.840 | 4.829 | 8,198,463 |
| 2023-02-08 | 4.840 | 4.850 | 4.770 | 4.770 | 4.759 | 5,829,617 |
| 2023-02-07 | 4.770 | 4.830 | 4.750 | 4.830 | 4.819 | 7,351,470 |
| 2023-02-06 | 4.750 | 4.800 | 4.720 | 4.780 | 4.769 | 4,858,732 |
| 2023-02-03 | 4.780 | 4.780 | 4.700 | 4.750 | 4.739 | 4,283,637 |
| 2023-02-02 | 4.770 | 4.800 | 4.750 | 4.780 | 4.769 | 5,121,160 |
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.