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
2023-07-31	17.650	17.740	17.560	17.650	17.560	19,089,422
2023-07-28	17.380	17.600	17.180	17.580	17.491	19,251,093
2023-07-27	17.310	17.630	17.310	17.440	17.351	17,710,901
2023-07-26	17.400	17.420	17.250	17.310	17.222	9,121,600
2023-07-25	17.250	17.430	17.240	17.400	17.312	14,178,000
2023-07-24	17.130	17.240	17.060	17.160	17.073	7,764,217
2023-07-21	17.150	17.250	17.060	17.160	17.073	9,400,933
2023-07-20	17.260	17.370	17.110	17.140	17.053	12,838,581
2023-07-19	17.510	17.520	17.160	17.250	17.162	17,621,750
2023-07-18	17.480	17.670	17.320	17.550	17.461	13,884,962
2023-07-17	17.350	17.480	17.020	17.480	17.391	14,878,175
2023-07-14	17.730	17.750	17.500	17.570	17.481	14,931,775
2023-07-13	17.640	17.890	17.640	17.730	17.640	11,132,877
2023-07-12	17.940	17.950	17.610	17.620	17.531	15,438,608
2023-07-11	17.820	18.020	17.810	17.950	17.859	12,204,314
2023-07-10	17.740	17.940	17.700	17.820	17.729	9,789,120
2023-07-07	17.750	17.870	17.580	17.750	17.660	13,682,975
2023-07-06	18.090	18.100	17.820	17.830	17.739	15,958,413
2023-07-05	18.320	18.320	18.050	18.090	17.998	19,002,390
2023-07-04	18.020	18.490	17.960	18.370	18.277	30,710,894
2023-07-03	18.170	18.300	18.060	18.080	17.988	25,548,674
2023-06-30	17.950	18.170	17.830	18.090	17.998	23,208,656
2023-06-29	17.690	17.990	17.630	17.910	17.819	18,721,592
2023-06-28	17.690	17.910	17.270	17.790	17.700	22,585,296
2023-06-27	17.340	17.870	17.310	17.730	17.640	18,949,326
2023-06-26	17.550	17.770	17.300	17.310	17.222	16,352,745
2023-06-21	18.070	18.070	17.550	17.590	17.501	20,257,227
2023-06-20	17.850	18.180	17.680	18.090	17.943	26,022,326
2023-06-19	17.930	18.140	17.800	17.830	17.686	19,419,983
2023-06-16	17.710	18.090	17.680	17.920	17.775	22,499,139
2023-06-15	17.380	17.750	17.210	17.730	17.586	20,445,890
2023-06-14	17.570	17.630	17.400	17.470	17.328	13,850,063
2023-06-13	17.700	17.700	17.420	17.610	17.467	12,552,082
2023-06-12	17.180	17.710	17.080	17.560	17.418	22,718,844
2023-06-09	17.590	17.660	17.070	17.200	17.061	29,059,534
2023-06-08	17.820	17.910	17.410	17.590	17.447	17,436,214
2023-06-07	17.840	18.060	17.790	17.900	17.755	10,493,644
2023-06-06	18.150	18.170	17.760	17.840	17.695	15,678,453
2023-06-05	18.330	18.440	18.120	18.200	18.053	15,245,297
2023-06-02	18.160	18.450	18.100	18.300	18.152	20,324,011
2023-06-01	17.980	18.350	17.750	18.160	18.013	22,224,221
2023-05-31	17.810	18.160	17.750	18.000	17.854	21,050,379
2023-05-30	17.970	18.040	17.320	17.830	17.686	31,798,774
2023-05-29	18.400	18.540	18.000	18.050	17.904	17,688,686
2023-05-26	18.460	18.500	18.120	18.290	18.142	15,916,445
2023-05-25	18.460	18.750	18.190	18.520	18.370	17,949,476
2023-05-24	18.550	18.790	18.440	18.460	18.310	15,259,119
2023-05-23	18.940	18.940	18.580	18.580	18.429	21,315,896
2023-05-22	19.010	19.170	18.830	18.940	18.787	17,388,624
2023-05-19	19.240	19.280	18.910	19.090	18.935	18,048,657
2023-05-18	19.300	19.450	19.170	19.230	19.074	21,637,763
2023-05-17	19.080	19.630	19.020	19.430	19.273	30,539,358
2023-05-16	19.400	19.470	19.060	19.090	18.935	20,642,459
2023-05-15	19.080	19.600	18.810	19.460	19.302	29,050,362
2023-05-12	19.590	19.870	19.200	19.210	19.054	28,013,737
2023-05-11	19.800	19.830	19.310	19.690	19.530	36,221,942
2023-05-10	18.850	19.840	18.620	19.720	19.560	60,547,356
2023-05-09	19.430	19.450	18.960	18.980	18.826	48,834,257
2023-05-08	18.040	19.400	18.000	19.400	19.243	72,282,016
2023-05-05	18.300	18.440	18.000	18.040	17.894	23,125,813

← NewerPage 14 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.