Arcplus Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 11.580 | 11.580 | 11.580 | 11.580 | 11.580 | 6,997,082 |
| 2025-07-21 | 10.320 | 10.530 | 10.180 | 10.530 | 10.530 | 22,961,128 |
| 2025-07-18 | 8.660 | 9.570 | 8.600 | 9.570 | 9.570 | 53,010,026 |
| 2025-07-17 | 8.720 | 8.770 | 8.640 | 8.700 | 8.700 | 12,635,789 |
| 2025-07-16 | 8.740 | 8.940 | 8.670 | 8.720 | 8.720 | 18,996,870 |
| 2025-07-15 | 8.900 | 9.070 | 8.740 | 8.770 | 8.770 | 22,780,160 |
| 2025-07-14 | 8.650 | 9.030 | 8.620 | 9.030 | 9.030 | 24,512,657 |
| 2025-07-11 | 8.900 | 8.900 | 8.700 | 8.720 | 8.720 | 19,036,200 |
| 2025-07-10 | 8.610 | 8.960 | 8.590 | 8.820 | 8.820 | 27,267,396 |
| 2025-07-09 | 8.680 | 8.830 | 8.610 | 8.630 | 8.630 | 17,140,630 |
| 2025-07-08 | 8.600 | 8.730 | 8.600 | 8.690 | 8.690 | 14,205,675 |
| 2025-07-07 | 8.550 | 8.760 | 8.350 | 8.650 | 8.650 | 24,841,951 |
| 2025-07-04 | 8.420 | 8.640 | 8.420 | 8.550 | 8.550 | 19,280,676 |
| 2025-07-03 | 8.500 | 8.530 | 8.370 | 8.470 | 8.470 | 11,739,810 |
| 2025-07-02 | 8.460 | 8.640 | 8.370 | 8.520 | 8.520 | 16,998,277 |
| 2025-07-01 | 8.460 | 8.590 | 8.360 | 8.470 | 8.470 | 16,695,525 |
| 2025-06-30 | 8.380 | 8.490 | 8.360 | 8.430 | 8.430 | 12,495,800 |
| 2025-06-27 | 8.340 | 8.580 | 8.310 | 8.410 | 8.410 | 16,695,292 |
| 2025-06-26 | 8.400 | 8.440 | 8.310 | 8.330 | 8.330 | 13,592,064 |
| 2025-06-25 | 8.280 | 8.470 | 8.250 | 8.400 | 8.400 | 16,181,978 |
| 2025-06-24 | 8.160 | 8.350 | 8.160 | 8.280 | 8.280 | 12,208,585 |
| 2025-06-23 | 8.110 | 8.180 | 8.020 | 8.150 | 8.150 | 12,166,178 |
| 2025-06-20 | 8.290 | 8.410 | 8.210 | 8.240 | 8.240 | 10,678,702 |
| 2025-06-19 | 8.680 | 8.710 | 8.360 | 8.360 | 8.360 | 18,894,524 |
| 2025-06-18 | 8.570 | 8.850 | 8.550 | 8.730 | 8.730 | 21,144,795 |
| 2025-06-17 | 8.570 | 8.750 | 8.500 | 8.570 | 8.570 | 14,789,061 |
| 2025-06-16 | 8.450 | 8.650 | 8.380 | 8.540 | 8.540 | 18,787,419 |
| 2025-06-13 | 8.260 | 8.660 | 8.220 | 8.580 | 8.580 | 24,963,064 |
| 2025-06-12 | 8.250 | 8.340 | 8.190 | 8.330 | 8.330 | 12,780,150 |
| 2025-06-11 | 8.350 | 8.390 | 8.270 | 8.280 | 8.280 | 12,540,017 |
| 2025-06-10 | 8.310 | 8.550 | 8.250 | 8.400 | 8.400 | 21,900,228 |
| 2025-06-09 | 8.280 | 8.340 | 8.260 | 8.330 | 8.330 | 10,109,154 |
| 2025-06-06 | 8.240 | 8.330 | 8.220 | 8.320 | 8.320 | 9,942,867 |
| 2025-06-05 | 8.330 | 8.360 | 8.190 | 8.250 | 8.250 | 14,197,530 |
| 2025-06-04 | 8.270 | 8.390 | 8.270 | 8.320 | 8.320 | 8,338,868 |
| 2025-06-03 | 8.400 | 8.400 | 8.270 | 8.330 | 8.330 | 13,105,805 |
| 2025-05-30 | 8.450 | 8.530 | 8.350 | 8.490 | 8.490 | 13,531,653 |
| 2025-05-29 | 8.280 | 8.570 | 8.230 | 8.470 | 8.470 | 15,354,581 |
| 2025-05-28 | 8.490 | 8.530 | 8.350 | 8.360 | 8.360 | 12,342,976 |
| 2025-05-27 | 8.520 | 8.640 | 8.300 | 8.450 | 8.450 | 19,607,765 |
| 2025-05-26 | 8.560 | 8.890 | 8.410 | 8.650 | 8.650 | 29,665,127 |
| 2025-05-23 | 8.590 | 8.950 | 8.550 | 8.550 | 8.550 | 27,204,843 |
| 2025-05-22 | 8.650 | 8.780 | 8.530 | 8.570 | 8.570 | 16,799,893 |
| 2025-05-21 | 8.800 | 8.830 | 8.680 | 8.720 | 8.720 | 17,939,673 |
| 2025-05-20 | 8.920 | 8.950 | 8.720 | 8.870 | 8.870 | 35,482,805 |
| 2025-05-19 | 8.430 | 9.060 | 8.370 | 8.910 | 8.910 | 52,244,464 |
| 2025-05-16 | 8.130 | 8.570 | 8.030 | 8.420 | 8.420 | 38,589,362 |
| 2025-05-15 | 8.150 | 8.180 | 8.070 | 8.080 | 8.080 | 9,592,600 |
| 2025-05-14 | 8.100 | 8.200 | 8.030 | 8.150 | 8.150 | 12,465,007 |
| 2025-05-13 | 8.320 | 8.390 | 8.040 | 8.160 | 8.160 | 22,224,355 |
| 2025-05-12 | 8.230 | 8.310 | 8.170 | 8.230 | 8.230 | 17,504,305 |
| 2025-05-09 | 8.200 | 8.480 | 8.070 | 8.210 | 8.210 | 28,449,723 |
| 2025-05-08 | 8.300 | 8.300 | 8.180 | 8.210 | 8.210 | 15,426,622 |
| 2025-05-07 | 8.380 | 8.530 | 8.170 | 8.250 | 8.250 | 23,091,489 |
| 2025-05-06 | 8.260 | 8.330 | 8.200 | 8.280 | 8.280 | 17,467,855 |
| 2025-04-30 | 8.170 | 8.310 | 8.130 | 8.160 | 8.160 | 20,997,033 |
| 2025-04-29 | 8.210 | 8.340 | 8.090 | 8.270 | 8.270 | 18,817,695 |
| 2025-04-28 | 8.800 | 8.930 | 8.120 | 8.150 | 8.150 | 47,884,873 |
| 2025-04-25 | 9.080 | 9.180 | 8.850 | 8.990 | 8.990 | 55,727,744 |
| 2025-04-24 | 8.380 | 9.220 | 8.380 | 8.910 | 8.910 | 87,931,250 |
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.