Arcplus Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.980 | 5.100 | 4.960 | 5.100 | 5.100 | 19,991,874 |
| 2024-10-24 | 4.990 | 5.000 | 4.940 | 4.970 | 4.970 | 10,067,629 |
| 2024-10-23 | 5.010 | 5.070 | 4.970 | 4.990 | 4.990 | 15,792,109 |
| 2024-10-22 | 4.930 | 5.020 | 4.920 | 5.010 | 5.010 | 16,750,640 |
| 2024-10-21 | 4.970 | 4.990 | 4.910 | 4.940 | 4.940 | 20,404,111 |
| 2024-10-18 | 4.910 | 5.040 | 4.840 | 4.960 | 4.960 | 23,144,073 |
| 2024-10-17 | 5.120 | 5.130 | 4.890 | 4.910 | 4.910 | 26,503,340 |
| 2024-10-16 | 4.960 | 5.120 | 4.920 | 5.100 | 5.100 | 29,424,002 |
| 2024-10-15 | 5.150 | 5.170 | 5.010 | 5.010 | 5.010 | 28,656,218 |
| 2024-10-14 | 5.170 | 5.210 | 5.050 | 5.210 | 5.210 | 23,775,201 |
| 2024-10-11 | 5.200 | 5.260 | 5.000 | 5.060 | 5.060 | 23,241,985 |
| 2024-10-10 | 5.010 | 5.420 | 4.910 | 5.190 | 5.190 | 50,462,255 |
| 2024-10-09 | 5.380 | 5.380 | 4.980 | 5.010 | 5.010 | 40,414,399 |
| 2024-10-08 | 5.700 | 5.800 | 5.170 | 5.490 | 5.490 | 59,983,341 |
| 2024-09-30 | 5.170 | 5.350 | 4.960 | 5.280 | 5.280 | 51,085,980 |
| 2024-09-27 | 4.840 | 4.920 | 4.760 | 4.920 | 4.920 | 23,368,126 |
| 2024-09-26 | 4.560 | 4.750 | 4.530 | 4.750 | 4.750 | 25,691,700 |
| 2024-09-25 | 4.560 | 4.700 | 4.530 | 4.560 | 4.560 | 24,926,105 |
| 2024-09-24 | 4.430 | 4.510 | 4.410 | 4.500 | 4.500 | 15,004,138 |
| 2024-09-23 | 4.390 | 4.430 | 4.350 | 4.400 | 4.400 | 8,154,700 |
| 2024-09-20 | 4.380 | 4.430 | 4.340 | 4.420 | 4.420 | 10,505,898 |
| 2024-09-19 | 4.280 | 4.390 | 4.260 | 4.390 | 4.390 | 15,875,168 |
| 2024-09-18 | 4.250 | 4.270 | 4.160 | 4.250 | 4.250 | 7,499,158 |
| 2024-09-13 | 4.250 | 4.290 | 4.210 | 4.230 | 4.230 | 7,273,637 |
| 2024-09-12 | 4.250 | 4.280 | 4.230 | 4.230 | 4.230 | 6,762,615 |
| 2024-09-11 | 4.270 | 4.290 | 4.220 | 4.250 | 4.250 | 7,204,649 |
| 2024-09-10 | 4.290 | 4.320 | 4.190 | 4.290 | 4.290 | 10,487,500 |
| 2024-09-09 | 4.250 | 4.300 | 4.210 | 4.270 | 4.270 | 9,224,809 |
| 2024-09-06 | 4.380 | 4.390 | 4.260 | 4.280 | 4.280 | 12,129,800 |
| 2024-09-05 | 4.340 | 4.410 | 4.340 | 4.370 | 4.370 | 10,382,784 |
| 2024-09-04 | 4.350 | 4.450 | 4.340 | 4.350 | 4.350 | 13,002,464 |
| 2024-09-03 | 4.400 | 4.430 | 4.340 | 4.400 | 4.400 | 15,184,924 |
| 2024-09-02 | 4.370 | 4.520 | 4.340 | 4.400 | 4.400 | 31,794,020 |
| 2024-08-30 | 4.260 | 4.540 | 4.250 | 4.410 | 4.410 | 44,273,101 |
| 2024-08-29 | 4.290 | 4.300 | 4.160 | 4.180 | 4.180 | 33,887,269 |
| 2024-08-28 | 4.600 | 4.690 | 4.320 | 4.380 | 4.380 | 53,599,566 |
| 2024-08-27 | 4.360 | 4.750 | 4.250 | 4.680 | 4.680 | 68,363,637 |
| 2024-08-26 | 4.290 | 4.490 | 4.240 | 4.320 | 4.320 | 31,169,181 |
| 2024-08-23 | 4.100 | 4.110 | 4.010 | 4.080 | 4.080 | 7,892,038 |
| 2024-08-22 | 4.170 | 4.200 | 4.100 | 4.110 | 4.110 | 6,843,460 |
| 2024-08-21 | 4.220 | 4.220 | 4.150 | 4.170 | 4.170 | 4,926,591 |
| 2024-08-20 | 4.300 | 4.300 | 4.180 | 4.210 | 4.210 | 8,868,100 |
| 2024-08-19 | 4.280 | 4.310 | 4.250 | 4.300 | 4.300 | 5,659,500 |
| 2024-08-16 | 4.310 | 4.330 | 4.250 | 4.280 | 4.280 | 8,635,264 |
| 2024-08-15 | 4.290 | 4.340 | 4.240 | 4.320 | 4.320 | 10,191,100 |
| 2024-08-14 | 4.320 | 4.420 | 4.310 | 4.310 | 4.310 | 10,598,420 |
| 2024-08-13 | 4.290 | 4.330 | 4.250 | 4.330 | 4.330 | 7,720,520 |
| 2024-08-12 | 4.360 | 4.410 | 4.280 | 4.300 | 4.300 | 10,774,800 |
| 2024-08-09 | 4.360 | 4.460 | 4.350 | 4.380 | 4.380 | 14,191,600 |
| 2024-08-08 | 4.330 | 4.370 | 4.290 | 4.350 | 4.350 | 8,498,516 |
| 2024-08-07 | 4.380 | 4.410 | 4.340 | 4.350 | 4.350 | 6,961,365 |
| 2024-08-06 | 4.380 | 4.410 | 4.330 | 4.380 | 4.380 | 8,040,582 |
| 2024-08-05 | 4.410 | 4.470 | 4.330 | 4.340 | 4.340 | 12,249,800 |
| 2024-08-02 | 4.410 | 4.480 | 4.390 | 4.440 | 4.440 | 12,154,129 |
| 2024-08-01 | 4.440 | 4.480 | 4.430 | 4.440 | 4.440 | 13,930,324 |
| 2024-07-31 | 4.340 | 4.450 | 4.330 | 4.440 | 4.440 | 17,789,982 |
| 2024-07-30 | 4.310 | 4.350 | 4.260 | 4.350 | 4.350 | 12,761,666 |
| 2024-07-29 | 4.230 | 4.310 | 4.200 | 4.280 | 4.280 | 10,237,312 |
| 2024-07-26 | 4.200 | 4.250 | 4.190 | 4.230 | 4.230 | 7,499,961 |
| 2024-07-25 | 4.140 | 4.220 | 4.130 | 4.210 | 4.210 | 7,389,272 |
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.