ARTS Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.480 | 9.580 | 9.220 | 9.230 | 9.230 | 2,853,900 |
| 2026-10-21 | 9.590 | 9.690 | 9.430 | 9.470 | 9.470 | 2,459,500 |
| 2026-10-20 | 9.460 | 9.600 | 9.370 | 9.540 | 9.540 | 3,129,400 |
| 2026-10-19 | 9.580 | 9.680 | 9.210 | 9.450 | 9.450 | 4,950,600 |
| 2026-10-16 | 9.490 | 9.890 | 9.490 | 9.670 | 9.670 | 5,764,000 |
| 2026-10-15 | 9.520 | 9.520 | 9.310 | 9.360 | 9.360 | 4,866,000 |
| 2026-10-14 | 9.880 | 10.090 | 9.670 | 9.700 | 9.700 | 3,795,900 |
| 2026-10-13 | 9.640 | 9.970 | 9.390 | 9.920 | 9.920 | 5,488,799 |
| 2026-10-12 | 9.810 | 9.940 | 9.700 | 9.710 | 9.710 | 3,937,700 |
| 2026-10-09 | 9.990 | 10.010 | 9.620 | 10.000 | 9.800 | 6,191,300 |
| 2026-10-08 | 10.000 | 10.180 | 9.950 | 10.010 | 9.810 | 6,270,800 |
| 2026-09-30 | 10.350 | 10.360 | 9.950 | 10.030 | 10.030 | 10,224,791 |
| 2026-09-29 | 9.820 | 10.600 | 9.820 | 10.200 | 10.200 | 10,844,354 |
| 2026-09-28 | 10.000 | 10.040 | 9.790 | 9.880 | 9.880 | 3,442,488 |
| 2026-09-24 | 9.950 | 10.070 | 9.910 | 9.950 | 9.950 | 2,756,700 |
| 2026-09-23 | 10.090 | 10.180 | 9.940 | 9.970 | 9.970 | 3,486,600 |
| 2026-09-22 | 10.030 | 10.100 | 9.970 | 10.040 | 10.040 | 3,234,519 |
Page 1 of 1 · 17 trading days
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.