North Industries Group Red Arrow Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	11.730	11.890	11.430	11.880	11.820	12,393,818
2024-01-23	11.500	11.700	11.220	11.650	11.591	12,365,332
2024-01-22	12.160	12.200	11.340	11.440	11.382	17,765,974
2024-01-19	12.240	12.430	12.200	12.230	12.168	10,674,815
2024-01-18	12.310	12.440	11.870	12.250	12.188	19,492,558
2024-01-17	12.840	12.840	12.440	12.440	12.377	10,423,400
2024-01-16	13.000	13.030	12.650	12.830	12.765	11,804,997
2024-01-15	13.200	13.300	12.990	12.990	12.924	12,975,680
2024-01-12	13.210	13.380	13.160	13.300	13.232	14,642,953
2024-01-11	12.880	13.240	12.850	13.180	13.113	13,005,159
2024-01-10	12.940	13.080	12.660	12.880	12.815	10,712,343
2024-01-09	12.680	13.040	12.680	12.940	12.874	17,322,350
2024-01-08	13.560	13.600	12.500	12.670	12.606	30,801,586
2024-01-05	13.830	13.930	13.480	13.560	13.491	12,856,738
2024-01-04	14.040	14.130	13.820	13.880	13.810	9,251,260
2024-01-03	14.030	14.120	13.890	14.040	13.969	10,743,491
2024-01-02	14.050	14.290	14.010	14.090	14.018	16,707,599
2023-12-29	13.890	14.050	13.830	14.040	13.969	13,554,659
2023-12-28	13.430	13.870	13.360	13.830	13.760	16,744,548
2023-12-27	13.500	13.560	13.310	13.410	13.342	9,307,747
2023-12-26	13.850	13.860	13.400	13.500	13.431	11,458,566
2023-12-25	13.650	13.900	13.620	13.820	13.750	12,075,684
2023-12-22	13.610	13.840	13.480	13.670	13.601	16,369,078
2023-12-21	13.510	13.660	13.410	13.620	13.551	9,829,357
2023-12-20	13.850	13.940	13.580	13.600	13.531	10,596,090
2023-12-19	13.960	14.070	13.750	13.830	13.760	9,907,557
2023-12-18	14.200	14.240	13.990	14.000	13.929	9,254,922
2023-12-15	14.350	14.390	14.170	14.220	14.148	7,557,476
2023-12-14	14.490	14.660	14.290	14.300	14.227	9,205,668
2023-12-13	14.500	14.720	14.440	14.470	14.397	12,024,984
2023-12-12	14.490	14.700	14.420	14.540	14.466	10,204,278
2023-12-11	14.200	14.550	14.050	14.500	14.426	12,251,068
2023-12-08	14.520	14.620	14.270	14.300	14.227	13,345,776
2023-12-07	14.510	14.570	14.330	14.520	14.446	12,616,417
2023-12-06	14.670	14.840	14.500	14.520	14.446	12,728,331
2023-12-05	14.900	14.970	14.600	14.610	14.536	11,153,442
2023-12-04	14.950	15.100	14.900	14.980	14.904	13,081,515
2023-12-01	14.940	14.990	14.730	14.930	14.854	11,918,876
2023-11-30	15.200	15.200	14.760	14.860	14.785	19,049,311
2023-11-29	15.220	15.360	15.170	15.180	15.103	9,584,400
2023-11-28	15.240	15.350	15.140	15.290	15.212	10,140,551
2023-11-27	15.410	15.450	15.220	15.270	15.192	14,798,701
2023-11-24	15.710	15.710	15.390	15.450	15.372	17,923,012
2023-11-23	15.500	15.760	15.410	15.760	15.680	19,614,909
2023-11-22	15.750	15.930	15.550	15.550	15.471	24,401,594
2023-11-21	15.940	16.170	15.730	15.770	15.690	47,175,048
2023-11-20	15.370	16.100	15.220	15.900	15.819	57,133,198
2023-11-17	15.310	15.410	15.230	15.360	15.282	16,659,415
2023-11-16	15.720	15.750	15.400	15.400	15.322	28,786,073
2023-11-15	15.500	15.870	15.450	15.720	15.640	72,326,931
2023-11-14	14.800	16.010	14.700	15.770	15.690	101,557,727
2023-11-13	14.250	14.580	14.200	14.550	14.476	17,428,375
2023-11-10	14.230	14.290	14.130	14.200	14.128	8,780,490
2023-11-09	14.390	14.420	14.240	14.250	14.178	10,307,317
2023-11-08	14.400	14.510	14.320	14.390	14.317	10,306,438
2023-11-07	14.440	14.470	14.260	14.390	14.317	11,259,481
2023-11-06	14.380	14.470	14.300	14.450	14.377	12,398,800
2023-11-03	13.990	14.360	13.960	14.300	14.227	16,042,998
2023-11-02	14.200	14.260	13.940	13.950	13.879	9,712,900
2023-11-01	14.240	14.300	14.110	14.170	14.098	9,848,588

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0250 CNY
2024-06-28	0.0550 CNY
2023-06-21	0.0550 CNY
2022-07-06	0.0500 CNY
2020-05-28	0.0450 CNY
2019-06-20	0.0410 CNY

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