Arcplus Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.360 | 4.500 | 4.360 | 4.460 | 4.449 | 11,608,447 |
| 2022-10-31 | 4.200 | 4.430 | 4.190 | 4.340 | 4.330 | 15,455,106 |
| 2022-10-28 | 4.400 | 4.400 | 4.170 | 4.200 | 4.190 | 16,929,469 |
| 2022-10-27 | 4.470 | 4.540 | 4.400 | 4.420 | 4.410 | 12,189,600 |
| 2022-10-26 | 4.420 | 4.500 | 4.410 | 4.470 | 4.459 | 11,973,777 |
| 2022-10-25 | 4.620 | 4.620 | 4.360 | 4.460 | 4.449 | 26,630,287 |
| 2022-10-24 | 5.290 | 5.290 | 4.780 | 4.780 | 4.769 | 22,899,572 |
| 2022-10-21 | 5.320 | 5.390 | 5.310 | 5.310 | 5.297 | 1,584,084 |
| 2022-10-20 | 5.300 | 5.380 | 5.250 | 5.320 | 5.307 | 1,504,494 |
| 2022-10-19 | 5.330 | 5.410 | 5.320 | 5.330 | 5.317 | 1,483,140 |
| 2022-10-18 | 5.340 | 5.430 | 5.320 | 5.360 | 5.347 | 1,984,296 |
| 2022-10-17 | 5.260 | 5.360 | 5.230 | 5.330 | 5.317 | 1,784,421 |
| 2022-10-14 | 5.250 | 5.310 | 5.240 | 5.290 | 5.277 | 2,134,565 |
| 2022-10-13 | 5.240 | 5.300 | 5.210 | 5.220 | 5.208 | 2,062,100 |
| 2022-10-12 | 5.200 | 5.290 | 5.140 | 5.290 | 5.277 | 1,625,488 |
| 2022-10-11 | 5.200 | 5.260 | 5.110 | 5.200 | 5.188 | 1,502,024 |
| 2022-10-10 | 5.390 | 5.400 | 5.190 | 5.220 | 5.208 | 2,020,637 |
| 2022-09-30 | 5.320 | 5.460 | 5.260 | 5.360 | 5.347 | 2,659,660 |
| 2022-09-29 | 5.390 | 5.480 | 5.310 | 5.320 | 5.307 | 2,205,426 |
| 2022-09-28 | 5.510 | 5.510 | 5.380 | 5.380 | 5.367 | 2,285,280 |
| 2022-09-27 | 5.420 | 5.510 | 5.340 | 5.500 | 5.487 | 2,326,808 |
| 2022-09-26 | 5.600 | 5.600 | 5.280 | 5.360 | 5.347 | 2,242,869 |
| 2022-09-23 | 5.600 | 5.730 | 5.540 | 5.550 | 5.537 | 2,872,262 |
| 2022-09-22 | 5.700 | 5.760 | 5.570 | 5.600 | 5.587 | 3,255,455 |
| 2022-09-21 | 5.700 | 5.760 | 5.590 | 5.750 | 5.736 | 2,518,906 |
| 2022-09-20 | 5.720 | 5.820 | 5.630 | 5.670 | 5.657 | 3,336,440 |
| 2022-09-19 | 5.730 | 5.800 | 5.650 | 5.690 | 5.676 | 3,328,102 |
| 2022-09-16 | 5.960 | 6.020 | 5.740 | 5.750 | 5.736 | 5,491,719 |
| 2022-09-15 | 5.930 | 6.060 | 5.890 | 5.960 | 5.946 | 6,672,125 |
| 2022-09-14 | 5.910 | 5.960 | 5.850 | 5.890 | 5.876 | 3,549,661 |
| 2022-09-13 | 6.000 | 6.020 | 5.930 | 5.960 | 5.946 | 3,607,077 |
| 2022-09-09 | 5.990 | 6.040 | 5.850 | 5.970 | 5.956 | 4,137,794 |
| 2022-09-08 | 6.040 | 6.060 | 5.890 | 5.950 | 5.936 | 4,852,266 |
| 2022-09-07 | 5.940 | 6.010 | 5.910 | 6.010 | 5.996 | 6,235,067 |
| 2022-09-06 | 5.970 | 6.020 | 5.920 | 5.980 | 5.966 | 7,660,795 |
| 2022-09-05 | 5.810 | 6.130 | 5.800 | 6.010 | 5.996 | 11,718,963 |
| 2022-09-02 | 5.760 | 6.140 | 5.760 | 5.800 | 5.786 | 12,938,077 |
| 2022-09-01 | 5.530 | 5.870 | 5.490 | 5.750 | 5.736 | 14,321,094 |
| 2022-08-31 | 5.700 | 5.700 | 5.440 | 5.620 | 5.607 | 18,470,353 |
| 2022-08-30 | 5.380 | 5.920 | 5.380 | 5.900 | 5.886 | 23,030,303 |
| 2022-08-29 | 5.210 | 5.390 | 5.210 | 5.380 | 5.367 | 1,782,347 |
| 2022-08-26 | 5.380 | 5.380 | 5.300 | 5.320 | 5.307 | 1,545,112 |
| 2022-08-25 | 5.290 | 5.370 | 5.230 | 5.340 | 5.327 | 2,367,101 |
| 2022-08-24 | 5.360 | 5.400 | 5.240 | 5.260 | 5.248 | 2,382,375 |
| 2022-08-23 | 5.400 | 5.400 | 5.320 | 5.360 | 5.347 | 1,753,001 |
| 2022-08-22 | 5.340 | 5.390 | 5.320 | 5.370 | 5.357 | 1,657,441 |
| 2022-08-19 | 5.390 | 5.470 | 5.350 | 5.350 | 5.337 | 2,828,645 |
| 2022-08-18 | 5.430 | 5.440 | 5.350 | 5.380 | 5.367 | 2,770,494 |
| 2022-08-17 | 5.410 | 5.440 | 5.360 | 5.420 | 5.407 | 2,109,260 |
| 2022-08-16 | 5.380 | 5.460 | 5.370 | 5.400 | 5.387 | 2,275,584 |
| 2022-08-15 | 5.400 | 5.410 | 5.310 | 5.380 | 5.367 | 2,682,120 |
| 2022-08-12 | 5.410 | 5.450 | 5.330 | 5.410 | 5.397 | 2,811,424 |
| 2022-08-11 | 5.250 | 5.450 | 5.240 | 5.400 | 5.387 | 4,573,901 |
| 2022-08-10 | 5.290 | 5.290 | 5.220 | 5.240 | 5.228 | 2,095,600 |
| 2022-08-09 | 5.340 | 5.360 | 5.240 | 5.280 | 5.267 | 1,680,914 |
| 2022-08-08 | 5.340 | 5.390 | 5.300 | 5.340 | 5.327 | 2,010,277 |
| 2022-08-05 | 5.270 | 5.330 | 5.260 | 5.330 | 5.317 | 2,489,174 |
| 2022-08-04 | 5.190 | 5.260 | 5.150 | 5.250 | 5.238 | 2,320,420 |
| 2022-08-03 | 5.220 | 5.380 | 5.150 | 5.170 | 5.158 | 3,077,962 |
| 2022-08-02 | 5.520 | 5.520 | 5.150 | 5.240 | 5.228 | 6,466,403 |
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.