Arcplus Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.180	7.440	7.170	7.360	5.993	11,428,930
2022-05-06	7.140	7.230	7.000	7.100	5.781	11,862,957
2022-05-05	7.150	7.480	7.040	7.360	5.993	17,706,600
2022-04-29	7.000	7.250	6.880	7.140	5.814	15,046,867
2022-04-28	6.720	7.070	6.620	7.020	5.716	15,393,706
2022-04-27	6.660	6.880	6.560	6.860	5.586	15,159,362
2022-04-26	6.460	6.780	6.450	6.510	5.301	9,683,400
2022-04-25	6.640	6.940	6.520	6.520	5.309	9,778,905
2022-04-22	6.880	6.960	6.670	6.770	5.513	8,367,777
2022-04-21	7.410	7.410	6.820	6.880	5.602	14,552,184
2022-04-20	7.590	7.760	7.380	7.450	6.066	9,047,900
2022-04-19	7.390	7.600	7.310	7.590	6.180	8,937,698
2022-04-18	7.410	7.820	7.280	7.460	6.074	14,414,314
2022-04-15	8.110	8.370	7.500	7.620	6.205	25,216,010
2022-04-14	8.040	8.420	7.920	8.160	6.644	29,980,587
2022-04-13	9.200	9.200	8.420	8.420	6.856	39,885,022
2022-04-12	8.300	9.350	8.150	9.350	7.613	33,916,791
2022-04-11	8.480	8.770	8.200	8.500	6.921	36,667,684
2022-04-08	7.800	8.430	7.800	8.310	6.766	28,458,021
2022-04-07	8.050	8.100	7.830	7.840	6.384	12,117,188
2022-04-06	7.940	8.080	7.780	8.060	6.563	13,712,514
2022-04-01	8.100	8.100	7.810	7.910	6.441	16,678,869
2022-03-31	7.960	8.300	7.930	8.210	6.685	28,185,156
2022-03-30	7.490	8.090	7.470	7.900	6.433	21,136,213
2022-03-29	7.570	7.650	7.440	7.490	6.099	6,803,566
2022-03-28	7.430	7.650	7.370	7.610	6.197	7,355,025
2022-03-25	7.550	7.760	7.440	7.530	6.131	10,177,758
2022-03-24	7.720	7.720	7.500	7.530	6.131	9,284,883
2022-03-23	7.810	7.920	7.660	7.680	6.254	13,276,152
2022-03-22	7.690	8.020	7.540	7.830	6.376	21,981,540
2022-03-21	7.660	7.770	7.550	7.720	6.286	16,809,451
2022-03-18	7.100	7.570	7.080	7.510	6.115	15,939,261
2022-03-17	7.150	7.350	7.070	7.070	5.757	9,359,582
2022-03-16	6.900	7.230	6.730	7.140	5.814	12,015,680
2022-03-15	7.100	7.320	6.810	6.820	5.553	11,788,460
2022-03-14	7.250	7.410	7.110	7.140	5.814	6,638,698
2022-03-11	7.350	7.440	7.070	7.370	6.001	10,712,833
2022-03-10	7.480	7.540	7.340	7.480	6.091	12,122,995
2022-03-09	7.200	7.480	7.030	7.400	6.026	13,679,667
2022-03-08	7.350	7.420	7.160	7.190	5.855	8,018,511
2022-03-07	7.320	7.470	7.210	7.350	5.985	8,072,835
2022-03-04	7.590	7.620	7.310	7.310	5.952	12,766,579
2022-03-03	7.500	7.770	7.480	7.730	6.294	14,651,308
2022-03-02	7.420	7.550	7.350	7.480	6.091	11,028,837
2022-03-01	7.450	7.530	7.370	7.500	6.107	11,439,297
2022-02-28	7.680	7.690	7.300	7.400	6.026	20,625,973
2022-02-25	8.000	8.390	7.630	7.690	6.262	27,598,326
2022-02-24	7.920	8.600	7.820	8.250	6.718	34,924,473
2022-02-23	8.200	8.460	7.970	8.030	6.539	42,626,250
2022-02-22	9.510	9.770	8.470	8.670	7.060	61,465,503
2022-02-21	8.990	8.990	8.990	8.990	7.320	4,062,964
2022-02-18	7.280	8.170	7.270	8.170	6.652	22,253,389
2022-02-17	7.720	7.740	7.410	7.430	6.050	14,103,607
2022-02-16	7.350	7.720	7.300	7.690	6.262	16,347,522
2022-02-15	7.280	7.430	7.090	7.380	6.009	10,413,129
2022-02-14	7.120	7.330	7.070	7.260	5.912	8,757,225
2022-02-11	7.200	7.290	7.110	7.150	5.822	6,764,301
2022-02-10	7.190	7.500	7.110	7.230	5.887	10,148,478
2022-02-09	7.040	7.350	6.990	7.190	5.855	10,751,010
2022-02-08	6.880	7.060	6.770	7.050	5.741	10,954,893

← NewerPage 19 of 21 · 1,217 trading daysOlder →

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.