Arcplus Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.940 | 8.040 | 7.850 | 7.910 | 7.910 | 18,383,543 |
| 2025-01-17 | 8.030 | 8.040 | 7.750 | 7.930 | 7.930 | 27,460,008 |
| 2025-01-16 | 8.160 | 8.420 | 8.020 | 8.110 | 8.110 | 27,400,600 |
| 2025-01-15 | 8.410 | 8.480 | 8.080 | 8.110 | 8.110 | 29,052,586 |
| 2025-01-14 | 8.100 | 8.380 | 8.100 | 8.380 | 8.380 | 31,383,500 |
| 2025-01-13 | 7.950 | 8.070 | 7.790 | 7.970 | 7.970 | 31,050,091 |
| 2025-01-10 | 8.400 | 8.740 | 8.250 | 8.250 | 8.250 | 40,679,531 |
| 2025-01-09 | 8.570 | 8.670 | 8.350 | 8.490 | 8.490 | 44,304,634 |
| 2025-01-08 | 8.390 | 8.710 | 8.090 | 8.560 | 8.560 | 79,220,803 |
| 2025-01-07 | 7.470 | 8.100 | 7.440 | 8.100 | 8.100 | 11,816,445 |
| 2025-01-06 | 7.780 | 7.880 | 7.310 | 7.360 | 7.360 | 36,743,800 |
| 2025-01-03 | 8.260 | 8.350 | 7.780 | 7.840 | 7.840 | 47,261,673 |
| 2025-01-02 | 8.940 | 9.110 | 8.300 | 8.370 | 8.370 | 72,264,322 |
| 2024-12-31 | 9.380 | 9.810 | 9.010 | 9.220 | 9.220 | 103,412,530 |
| 2024-12-30 | 8.310 | 8.970 | 8.250 | 8.970 | 8.970 | 41,304,386 |
| 2024-12-27 | 7.910 | 8.360 | 7.850 | 8.150 | 8.150 | 36,037,823 |
| 2024-12-26 | 8.020 | 8.200 | 7.920 | 7.990 | 7.990 | 28,929,990 |
| 2024-12-25 | 7.860 | 8.270 | 7.770 | 8.010 | 8.010 | 38,564,007 |
| 2024-12-24 | 7.710 | 8.180 | 7.560 | 7.910 | 7.910 | 41,320,241 |
| 2024-12-23 | 8.070 | 8.080 | 7.660 | 7.660 | 7.660 | 33,738,112 |
| 2024-12-20 | 8.200 | 8.290 | 8.110 | 8.130 | 8.130 | 28,823,140 |
| 2024-12-19 | 8.360 | 8.570 | 8.110 | 8.200 | 8.200 | 44,340,491 |
| 2024-12-18 | 8.500 | 8.950 | 8.460 | 8.570 | 8.570 | 46,030,346 |
| 2024-12-17 | 9.090 | 9.250 | 8.510 | 8.560 | 8.560 | 66,611,849 |
| 2024-12-16 | 9.150 | 9.960 | 8.730 | 9.300 | 9.300 | 118,988,852 |
| 2024-12-13 | 8.200 | 9.050 | 8.080 | 9.050 | 9.050 | 78,178,356 |
| 2024-12-12 | 7.950 | 8.500 | 7.800 | 8.230 | 8.230 | 66,026,227 |
| 2024-12-11 | 7.930 | 8.040 | 7.820 | 7.980 | 7.980 | 50,118,938 |
| 2024-12-10 | 8.080 | 8.080 | 7.670 | 7.690 | 7.690 | 38,226,329 |
| 2024-12-09 | 7.790 | 8.040 | 7.690 | 7.840 | 7.840 | 37,401,670 |
| 2024-12-06 | 7.750 | 7.850 | 7.670 | 7.800 | 7.800 | 25,590,019 |
| 2024-12-05 | 7.510 | 7.790 | 7.500 | 7.750 | 7.750 | 27,523,795 |
| 2024-12-04 | 7.800 | 7.840 | 7.540 | 7.600 | 7.600 | 29,607,432 |
| 2024-12-03 | 7.920 | 7.920 | 7.690 | 7.860 | 7.860 | 41,931,393 |
| 2024-12-02 | 7.600 | 7.950 | 7.560 | 7.950 | 7.950 | 47,800,449 |
| 2024-11-29 | 7.650 | 7.720 | 7.430 | 7.640 | 7.640 | 34,989,752 |
| 2024-11-28 | 7.650 | 7.740 | 7.540 | 7.630 | 7.630 | 29,635,164 |
| 2024-11-27 | 7.430 | 7.660 | 7.180 | 7.650 | 7.650 | 40,358,029 |
| 2024-11-26 | 7.560 | 7.650 | 7.410 | 7.450 | 7.450 | 28,868,033 |
| 2024-11-25 | 7.830 | 7.900 | 7.360 | 7.570 | 7.570 | 51,565,570 |
| 2024-11-22 | 8.340 | 8.480 | 7.900 | 7.900 | 7.900 | 49,911,327 |
| 2024-11-21 | 8.350 | 8.530 | 8.250 | 8.350 | 8.350 | 58,563,058 |
| 2024-11-20 | 8.130 | 8.470 | 8.050 | 8.410 | 8.410 | 69,024,136 |
| 2024-11-19 | 8.000 | 8.320 | 7.760 | 8.100 | 8.100 | 95,898,482 |
| 2024-11-18 | 9.570 | 9.580 | 8.620 | 8.620 | 8.620 | 80,601,119 |
| 2024-11-15 | 10.000 | 11.320 | 9.580 | 9.580 | 9.580 | 181,064,672 |
| 2024-11-14 | 9.000 | 10.370 | 8.900 | 10.370 | 10.370 | 156,079,204 |
| 2024-11-13 | 9.260 | 9.430 | 8.880 | 9.430 | 9.430 | 166,636,421 |
| 2024-11-12 | 8.890 | 9.170 | 8.470 | 8.570 | 8.570 | 103,100,126 |
| 2024-11-11 | 9.580 | 9.800 | 8.910 | 9.010 | 9.010 | 143,547,269 |
| 2024-11-08 | 8.370 | 9.890 | 8.370 | 9.150 | 9.150 | 177,041,031 |
| 2024-11-07 | 9.280 | 9.280 | 8.440 | 9.150 | 9.150 | 250,195,473 |
| 2024-11-06 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 4,294,523 |
| 2024-11-05 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 6,512,854 |
| 2024-11-04 | 6.970 | 6.970 | 6.750 | 6.970 | 6.970 | 40,351,377 |
| 2024-11-01 | 7.030 | 7.230 | 6.190 | 6.340 | 6.340 | 139,208,400 |
| 2024-10-31 | 6.700 | 6.700 | 6.210 | 6.700 | 6.700 | 142,941,589 |
| 2024-10-30 | 5.850 | 6.090 | 5.810 | 6.090 | 6.090 | 35,445,698 |
| 2024-10-29 | 5.290 | 5.620 | 5.160 | 5.540 | 5.540 | 74,841,356 |
| 2024-10-28 | 5.100 | 5.340 | 5.070 | 5.290 | 5.290 | 35,664,728 |
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.