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 |
| 2026-09-21 | 9.800 | 10.020 | 9.750 | 10.000 | 10.000 | 3,447,800 |
| 2026-09-18 | 9.790 | 9.890 | 9.750 | 9.800 | 9.800 | 3,580,900 |
| 2026-09-17 | 9.820 | 9.820 | 9.570 | 9.750 | 9.750 | 2,856,800 |
| 2026-09-16 | 9.600 | 9.790 | 9.570 | 9.740 | 9.740 | 3,698,400 |
| 2026-09-15 | 9.970 | 9.970 | 9.610 | 9.620 | 9.620 | 3,300,400 |
| 2026-09-14 | 9.900 | 10.040 | 9.840 | 9.950 | 9.950 | 2,603,500 |
| 2026-09-11 | 10.080 | 10.110 | 9.860 | 9.950 | 9.950 | 4,509,600 |
| 2026-09-10 | 10.110 | 10.310 | 10.050 | 10.140 | 10.140 | 3,877,100 |
| 2026-09-09 | 10.140 | 10.220 | 10.070 | 10.160 | 10.160 | 3,578,654 |
| 2026-09-08 | 10.030 | 10.120 | 9.970 | 10.120 | 10.120 | 3,459,954 |
| 2026-09-07 | 10.000 | 10.090 | 9.920 | 10.040 | 10.040 | 2,998,100 |
| 2026-09-04 | 9.960 | 10.140 | 9.920 | 9.950 | 9.950 | 3,196,200 |
| 2026-09-03 | 10.040 | 10.170 | 9.910 | 9.940 | 9.940 | 3,033,200 |
| 2026-09-02 | 10.090 | 10.150 | 9.990 | 10.090 | 10.090 | 3,476,600 |
| 2026-09-01 | 10.090 | 10.230 | 10.040 | 10.110 | 10.110 | 4,587,100 |
| 2026-08-31 | 9.920 | 10.170 | 9.860 | 10.140 | 10.140 | 6,786,903 |
| 2026-08-28 | 9.810 | 9.880 | 9.700 | 9.870 | 9.870 | 4,293,300 |
| 2026-08-27 | 9.940 | 10.010 | 9.730 | 9.780 | 9.780 | 5,737,800 |
| 2026-08-26 | 10.070 | 10.160 | 9.870 | 9.940 | 9.940 | 8,995,600 |
| 2026-08-25 | 9.500 | 9.980 | 9.450 | 9.970 | 9.970 | 11,777,401 |
| 2026-08-24 | 9.500 | 9.540 | 9.280 | 9.390 | 9.390 | 3,610,100 |
| 2026-08-21 | 9.440 | 9.500 | 9.280 | 9.440 | 9.440 | 3,410,000 |
| 2026-08-20 | 9.280 | 9.590 | 9.280 | 9.500 | 9.500 | 5,831,200 |
| 2026-08-19 | 9.960 | 9.980 | 9.230 | 9.250 | 9.250 | 6,935,100 |
| 2026-08-18 | 9.730 | 9.750 | 9.590 | 9.700 | 9.700 | 3,352,200 |
| 2026-08-17 | 9.540 | 9.770 | 9.480 | 9.760 | 9.760 | 4,456,742 |
| 2026-08-14 | 9.550 | 9.570 | 9.400 | 9.500 | 9.500 | 3,316,600 |
| 2026-08-13 | 9.680 | 9.720 | 9.500 | 9.510 | 9.510 | 4,045,100 |
| 2026-08-12 | 9.470 | 9.700 | 9.470 | 9.670 | 9.670 | 3,953,100 |
| 2026-08-11 | 9.510 | 9.580 | 9.380 | 9.510 | 9.510 | 4,287,220 |
| 2026-08-10 | 9.470 | 9.700 | 9.310 | 9.700 | 9.700 | 5,777,200 |
| 2026-08-07 | 9.470 | 9.550 | 9.190 | 9.470 | 9.470 | 4,774,042 |
| 2026-08-06 | 9.340 | 9.460 | 9.220 | 9.420 | 9.420 | 3,975,700 |
| 2026-08-05 | 9.340 | 9.410 | 9.260 | 9.350 | 9.350 | 4,854,900 |
| 2026-08-04 | 9.290 | 9.400 | 9.290 | 9.350 | 9.350 | 4,210,800 |
| 2026-08-03 | 9.000 | 9.270 | 8.910 | 9.270 | 9.270 | 5,113,200 |
| 2026-07-31 | 8.820 | 9.050 | 8.820 | 8.990 | 8.990 | 4,837,000 |
| 2026-07-30 | 8.780 | 9.020 | 8.690 | 8.730 | 8.730 | 5,486,500 |
| 2026-07-29 | 8.710 | 8.920 | 8.660 | 8.870 | 8.870 | 4,716,900 |
| 2026-07-28 | 8.670 | 8.860 | 8.600 | 8.740 | 8.740 | 4,536,320 |
| 2026-07-27 | 8.390 | 8.730 | 8.340 | 8.660 | 8.660 | 4,338,900 |
| 2026-07-24 | 8.550 | 8.580 | 8.350 | 8.390 | 8.390 | 3,759,500 |
| 2026-07-23 | 8.220 | 8.650 | 8.220 | 8.640 | 8.640 | 5,928,200 |
Page 1 of 3 · 122 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.