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
2023-10-31	14.230	14.340	14.150	14.260	14.188	12,234,814
2023-10-30	14.070	14.280	14.000	14.210	14.138	14,990,859
2023-10-27	13.710	14.150	13.680	14.120	14.048	17,073,920
2023-10-26	13.700	13.860	13.460	13.820	13.750	12,836,933
2023-10-25	13.570	13.870	13.510	13.720	13.650	12,566,151
2023-10-24	13.380	13.630	13.370	13.500	13.431	12,242,529
2023-10-23	13.660	13.680	13.300	13.370	13.302	13,241,287
2023-10-20	13.710	13.880	13.640	13.660	13.591	11,044,305
2023-10-19	14.020	14.120	13.800	13.800	13.730	13,532,616
2023-10-18	14.380	14.380	14.020	14.030	13.959	14,294,069
2023-10-17	14.500	14.550	14.100	14.390	14.317	18,021,506
2023-10-16	14.680	14.930	14.460	14.600	14.526	18,583,239
2023-10-13	14.830	14.890	14.650	14.660	14.586	11,910,446
2023-10-12	14.710	14.970	14.660	14.930	14.854	15,330,957
2023-10-11	14.880	14.950	14.630	14.660	14.586	12,595,898
2023-10-10	14.870	15.030	14.830	14.890	14.814	11,105,353
2023-10-09	14.910	15.150	14.770	14.870	14.794	18,775,575
2023-09-28	14.550	14.840	14.550	14.760	14.685	12,540,136
2023-09-27	14.390	14.800	14.390	14.520	14.446	12,913,292
2023-09-26	14.620	14.650	14.410	14.420	14.347	10,340,916
2023-09-25	14.930	14.950	14.570	14.620	14.546	14,856,022
2023-09-22	14.800	14.960	14.690	14.950	14.874	10,745,591
2023-09-21	14.790	14.990	14.790	14.810	14.735	8,819,407
2023-09-20	14.990	15.040	14.860	14.860	14.785	10,046,382
2023-09-19	15.340	15.400	14.980	15.090	15.013	14,281,936
2023-09-18	15.190	15.550	15.190	15.340	15.262	15,492,449
2023-09-15	15.300	15.350	15.160	15.190	15.113	8,069,216
2023-09-14	15.390	15.440	15.160	15.240	15.163	8,962,580
2023-09-13	15.620	15.660	15.300	15.390	15.312	11,025,994
2023-09-12	15.600	15.710	15.530	15.620	15.541	8,446,730
2023-09-11	15.640	15.740	15.460	15.660	15.580	11,860,493
2023-09-08	15.470	15.780	15.460	15.640	15.561	12,431,053
2023-09-07	15.860	15.890	15.510	15.510	15.431	12,795,752
2023-09-06	15.620	15.850	15.460	15.830	15.750	15,246,397
2023-09-05	15.680	15.770	15.580	15.710	15.630	12,985,600
2023-09-04	15.340	15.700	15.340	15.680	15.600	18,186,810
2023-09-01	15.200	15.370	15.200	15.320	15.242	7,864,934
2023-08-31	15.400	15.450	15.230	15.250	15.173	10,267,571
2023-08-30	15.370	15.620	15.350	15.420	15.342	15,166,446
2023-08-29	15.130	15.520	15.080	15.430	15.352	17,145,970
2023-08-28	15.540	15.750	15.080	15.130	15.053	31,768,240
2023-08-25	15.180	15.350	14.710	14.800	14.725	19,442,249
2023-08-24	15.450	15.550	15.170	15.250	15.173	13,776,109
2023-08-23	16.000	16.000	15.410	15.450	15.372	16,549,381
2023-08-22	16.080	16.290	15.670	16.080	15.998	16,532,858
2023-08-21	16.290	16.670	16.090	16.120	16.038	12,851,515
2023-08-18	16.390	16.650	16.180	16.180	16.098	15,276,681
2023-08-17	16.030	16.530	15.590	16.500	16.416	23,628,298
2023-08-16	16.260	16.390	16.110	16.120	16.038	10,384,684
2023-08-15	16.790	16.810	16.240	16.320	16.237	17,597,191
2023-08-14	17.030	17.030	16.600	16.810	16.725	14,110,081
2023-08-11	17.200	17.250	17.020	17.040	16.953	12,799,045
2023-08-10	17.250	17.290	17.190	17.200	17.113	6,918,249
2023-08-09	17.170	17.260	17.150	17.230	17.142	6,304,201
2023-08-08	17.340	17.350	17.110	17.240	17.152	11,447,833
2023-08-07	17.400	17.460	17.320	17.370	17.282	9,212,482
2023-08-04	17.420	17.560	17.360	17.470	17.381	11,318,873
2023-08-03	17.340	17.440	17.280	17.410	17.322	9,036,660
2023-08-02	17.520	17.520	17.380	17.400	17.312	8,782,706
2023-08-01	17.650	17.660	17.420	17.470	17.381	14,373,496

← NewerPage 13 of 21 · 1,218 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.