Arcplus Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.590 | 5.600 | 5.510 | 5.530 | 5.517 | 2,410,004 |
| 2022-07-29 | 5.660 | 5.670 | 5.560 | 5.580 | 5.567 | 2,918,217 |
| 2022-07-28 | 5.700 | 5.750 | 5.630 | 5.650 | 5.637 | 2,803,288 |
| 2022-07-27 | 5.730 | 5.780 | 5.670 | 5.670 | 5.657 | 2,708,796 |
| 2022-07-26 | 5.750 | 5.800 | 5.630 | 5.780 | 5.766 | 3,496,475 |
| 2022-07-25 | 5.850 | 5.900 | 5.730 | 5.780 | 5.766 | 2,429,340 |
| 2022-07-22 | 7.130 | 7.160 | 7.040 | 7.120 | 5.797 | 3,967,862 |
| 2022-07-21 | 7.190 | 7.240 | 7.080 | 7.080 | 5.765 | 4,102,176 |
| 2022-07-20 | 7.220 | 7.260 | 7.160 | 7.200 | 5.863 | 2,761,315 |
| 2022-07-19 | 7.160 | 7.300 | 7.130 | 7.210 | 5.871 | 5,010,518 |
| 2022-07-18 | 6.940 | 7.130 | 6.920 | 7.110 | 5.789 | 4,670,497 |
| 2022-07-15 | 7.160 | 7.190 | 6.940 | 6.950 | 5.659 | 5,940,631 |
| 2022-07-14 | 7.390 | 7.450 | 7.200 | 7.210 | 5.871 | 5,668,752 |
| 2022-07-13 | 7.350 | 7.470 | 7.260 | 7.390 | 6.017 | 8,348,905 |
| 2022-07-12 | 7.130 | 7.380 | 7.110 | 7.310 | 5.952 | 8,566,144 |
| 2022-07-11 | 7.100 | 7.160 | 7.070 | 7.130 | 5.806 | 2,884,934 |
| 2022-07-08 | 7.070 | 7.180 | 7.070 | 7.110 | 5.789 | 3,227,779 |
| 2022-07-07 | 7.060 | 7.130 | 7.030 | 7.070 | 5.757 | 3,508,593 |
| 2022-07-06 | 7.220 | 7.280 | 7.030 | 7.080 | 5.765 | 5,305,651 |
| 2022-07-05 | 7.270 | 7.350 | 7.180 | 7.270 | 5.920 | 5,320,660 |
| 2022-07-04 | 7.420 | 7.450 | 7.260 | 7.330 | 5.968 | 5,212,260 |
| 2022-07-01 | 7.400 | 7.490 | 7.290 | 7.430 | 6.050 | 6,903,027 |
| 2022-06-30 | 7.310 | 7.410 | 7.270 | 7.350 | 5.985 | 5,805,370 |
| 2022-06-29 | 7.190 | 7.450 | 7.190 | 7.340 | 5.977 | 9,228,663 |
| 2022-06-28 | 7.160 | 7.240 | 7.110 | 7.230 | 5.887 | 4,474,183 |
| 2022-06-27 | 7.160 | 7.220 | 7.120 | 7.160 | 5.830 | 3,808,054 |
| 2022-06-24 | 7.270 | 7.280 | 7.130 | 7.160 | 5.830 | 5,277,864 |
| 2022-06-23 | 7.120 | 7.270 | 7.090 | 7.230 | 5.887 | 4,623,600 |
| 2022-06-22 | 7.300 | 7.350 | 7.100 | 7.100 | 5.781 | 5,197,297 |
| 2022-06-21 | 7.400 | 7.470 | 7.230 | 7.300 | 5.944 | 5,689,219 |
| 2022-06-20 | 7.220 | 7.480 | 7.220 | 7.410 | 6.034 | 7,813,272 |
| 2022-06-17 | 7.340 | 7.350 | 7.090 | 7.260 | 5.912 | 7,945,161 |
| 2022-06-16 | 7.350 | 7.430 | 7.240 | 7.320 | 5.960 | 7,651,968 |
| 2022-06-15 | 7.410 | 7.550 | 7.300 | 7.360 | 5.993 | 9,085,398 |
| 2022-06-14 | 7.320 | 7.500 | 7.200 | 7.410 | 6.034 | 8,321,190 |
| 2022-06-13 | 7.600 | 7.610 | 7.250 | 7.370 | 6.001 | 13,235,110 |
| 2022-06-10 | 7.790 | 7.790 | 7.530 | 7.700 | 6.270 | 14,174,464 |
| 2022-06-09 | 7.410 | 7.830 | 7.370 | 7.830 | 6.376 | 19,822,102 |
| 2022-06-08 | 7.550 | 7.660 | 7.310 | 7.470 | 6.083 | 10,378,400 |
| 2022-06-07 | 7.580 | 7.630 | 7.400 | 7.550 | 6.148 | 9,758,822 |
| 2022-06-06 | 7.750 | 7.750 | 7.500 | 7.580 | 6.172 | 13,068,598 |
| 2022-06-02 | 7.980 | 7.990 | 7.690 | 7.750 | 6.310 | 14,511,662 |
| 2022-06-01 | 7.980 | 7.980 | 7.800 | 7.950 | 6.473 | 12,050,755 |
| 2022-05-31 | 8.170 | 8.220 | 7.870 | 8.000 | 6.514 | 21,235,369 |
| 2022-05-30 | 7.990 | 8.330 | 7.850 | 8.190 | 6.669 | 31,454,509 |
| 2022-05-27 | 7.370 | 8.000 | 7.220 | 7.840 | 6.384 | 31,757,817 |
| 2022-05-26 | 7.190 | 7.490 | 7.120 | 7.300 | 5.944 | 17,531,764 |
| 2022-05-25 | 7.000 | 7.210 | 6.990 | 7.190 | 5.855 | 14,013,720 |
| 2022-05-24 | 8.040 | 8.060 | 7.160 | 7.160 | 5.830 | 34,329,724 |
| 2022-05-23 | 8.000 | 8.030 | 7.820 | 7.960 | 6.481 | 19,800,637 |
| 2022-05-20 | 8.400 | 8.440 | 7.980 | 8.190 | 6.669 | 35,511,206 |
| 2022-05-19 | 8.730 | 8.930 | 8.390 | 8.480 | 6.905 | 50,641,927 |
| 2022-05-18 | 7.870 | 8.680 | 7.810 | 8.680 | 7.068 | 42,017,083 |
| 2022-05-17 | 7.910 | 7.920 | 7.550 | 7.890 | 6.425 | 12,750,030 |
| 2022-05-16 | 7.820 | 7.910 | 7.700 | 7.900 | 6.433 | 9,424,248 |
| 2022-05-13 | 7.890 | 7.960 | 7.720 | 7.830 | 6.376 | 10,725,854 |
| 2022-05-12 | 7.620 | 7.980 | 7.610 | 7.900 | 6.433 | 16,538,134 |
| 2022-05-11 | 7.970 | 8.160 | 7.710 | 7.710 | 6.278 | 22,378,099 |
| 2022-05-10 | 7.260 | 8.090 | 7.230 | 7.990 | 6.506 | 21,646,466 |
| 2022-05-09 | 7.180 | 7.440 | 7.170 | 7.360 | 5.993 | 11,428,930 |
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.