ARTS Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.070	12.140	11.860	12.070	12.070	9,744,994
2026-01-19	11.990	12.200	11.920	12.120	12.120	11,129,300
2026-01-16	12.300	12.330	11.910	12.030	12.030	13,291,213
2026-01-15	12.270	12.530	11.970	12.060	12.060	21,949,504
2026-01-14	12.240	12.970	12.240	12.410	12.410	36,811,910
2026-01-13	15.950	15.970	13.170	13.170	13.170	55,117,980
2026-01-12	14.340	14.630	14.000	14.630	14.630	28,944,729
2026-01-09	13.300	13.300	13.300	13.300	13.300	4,782,029
2026-01-08	11.300	12.090	11.140	12.090	12.090	29,021,024
2026-01-07	11.030	11.150	10.830	10.990	10.990	12,954,600
2026-01-06	11.050	11.100	10.860	11.040	11.040	14,492,800
2026-01-05	11.300	11.430	11.000	11.000	11.000	22,585,719
2025-12-31	11.040	11.310	10.840	11.080	11.080	32,222,017
2025-12-30	12.000	12.560	11.300	11.300	11.300	60,145,520
2025-12-29	11.000	11.620	10.790	11.620	11.620	17,062,000
2025-12-26	10.630	10.820	10.450	10.560	10.560	15,752,703
2025-12-25	10.270	10.780	10.270	10.740	10.740	13,706,600
2025-12-24	10.090	10.410	10.040	10.340	10.340	9,571,000
2025-12-23	10.260	10.430	10.030	10.040	10.040	9,352,900
2025-12-22	10.110	10.570	10.050	10.290	10.290	11,671,800
2025-12-19	9.890	10.090	9.880	10.090	10.090	7,490,659
2025-12-18	9.780	10.080	9.750	9.890	9.890	7,721,800
2025-12-17	9.950	10.120	9.700	9.890	9.890	12,039,200
2025-12-16	10.450	10.650	10.060	10.080	10.080	14,316,400
2025-12-15	10.680	10.800	10.360	10.520	10.520	15,515,600
2025-12-12	10.280	11.480	10.210	10.800	10.800	28,494,100
2025-12-11	10.580	11.010	10.440	10.520	10.520	21,480,800
2025-12-10	10.580	10.650	10.330	10.440	10.440	16,231,700
2025-12-09	10.750	11.030	10.550	10.660	10.660	18,860,700
2025-12-08	11.230	11.230	10.810	10.860	10.860	24,119,400
2025-12-05	11.180	11.460	10.650	11.190	11.190	30,828,862
2025-12-04	12.640	12.640	11.230	11.300	11.300	50,704,524
2025-12-03	10.930	11.900	10.900	11.900	11.900	25,525,303
2025-12-02	10.800	11.280	10.590	10.820	10.820	20,681,924
2025-12-01	10.790	11.280	10.620	10.940	10.940	25,260,500
2025-11-28	10.580	11.160	10.580	10.790	10.790	26,840,539
2025-11-27	10.840	10.840	10.340	10.570	10.570	34,975,614
2025-11-26	11.300	11.300	11.180	11.300	11.300	20,473,685
2025-11-25	10.060	10.350	9.810	10.270	10.270	10,465,185
2025-11-24	9.830	10.140	9.800	10.070	10.070	9,508,800
2025-11-21	9.970	10.260	9.660	9.750	9.750	9,863,300
2025-11-20	10.000	10.150	9.910	10.020	10.020	4,805,391
2025-11-19	10.210	10.230	9.940	10.000	10.000	5,538,200
2025-11-18	10.230	10.250	10.050	10.170	10.170	5,078,100
2025-11-17	10.250	10.290	10.130	10.200	10.200	4,268,200
2025-11-14	10.000	10.280	10.000	10.210	10.210	8,068,000
2025-11-13	9.950	10.080	9.840	10.040	10.040	5,221,214
2025-11-12	9.990	10.030	9.910	10.000	10.000	4,047,400
2025-11-11	9.930	10.080	9.920	10.000	10.000	4,652,200
2025-11-10	9.910	10.050	9.910	10.010	10.010	5,202,500
2025-11-07	9.990	9.990	9.850	9.910	9.910	5,529,600
2025-11-06	10.050	10.070	9.900	9.970	9.970	5,031,500
2025-11-05	9.950	10.080	9.940	10.050	10.050	5,151,300
2025-11-04	10.000	10.020	9.910	9.990	9.990	4,575,500
2025-11-03	9.870	10.060	9.870	10.020	10.020	5,526,900
2025-10-31	9.760	9.920	9.750	9.890	9.890	5,136,000
2025-10-30	9.870	9.960	9.780	9.780	9.780	7,448,500
2025-10-29	10.100	10.120	9.810	9.870	9.870	10,460,200
2025-10-28	10.400	10.400	10.070	10.100	10.100	13,804,400
2025-10-27	10.260	10.650	10.240	10.470	10.470	13,820,500

← NewerPage 4 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-16	0.2500 CNY
2021-06-29	0.6250 CNY
2020-07-13	0.4350 CNY
2019-07-17	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.