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
2023-05-04	18.200	18.500	18.160	18.300	18.152	27,758,246
2023-04-28	17.950	18.180	17.920	18.180	18.033	24,629,615
2023-04-27	18.170	18.350	17.860	17.950	17.805	25,806,299
2023-04-26	18.110	18.570	18.060	18.200	18.053	23,932,764
2023-04-25	18.730	18.880	17.830	18.190	18.043	45,249,298
2023-04-24	19.440	19.440	18.690	18.950	18.796	27,548,359
2023-04-21	19.300	19.870	19.260	19.440	19.282	45,340,835
2023-04-20	19.600	19.660	19.110	19.300	19.144	39,272,319
2023-04-19	20.250	20.250	19.650	19.700	19.540	34,725,259
2023-04-18	19.930	20.460	19.660	20.270	20.106	41,664,668
2023-04-17	19.400	20.140	19.210	19.920	19.759	62,404,783
2023-04-14	20.820	20.940	20.600	20.630	20.463	35,607,805
2023-04-13	21.160	21.200	20.830	20.860	20.691	36,502,829
2023-04-12	21.350	21.380	21.050	21.120	20.949	40,972,672
2023-04-11	22.230	22.230	21.350	21.510	21.336	53,561,046
2023-04-10	22.120	22.550	22.120	22.360	22.179	33,340,395
2023-04-07	21.950	22.160	21.860	22.110	21.931	26,345,291
2023-04-06	22.500	22.510	21.970	22.060	21.881	44,932,812
2023-04-04	22.950	22.950	22.370	22.530	22.347	41,829,193
2023-04-03	22.780	23.050	22.630	22.950	22.764	37,082,715
2023-03-31	22.520	22.850	22.400	22.840	22.655	27,914,394
2023-03-30	22.380	22.840	22.240	22.600	22.417	36,665,596
2023-03-29	22.580	22.670	22.200	22.330	22.149	31,846,579
2023-03-28	22.780	23.030	22.440	22.580	22.397	35,525,862
2023-03-27	23.050	23.150	22.700	22.790	22.605	37,170,257
2023-03-24	23.550	23.550	23.050	23.150	22.962	43,506,744
2023-03-23	23.030	23.560	22.860	23.550	23.359	56,717,266
2023-03-22	23.140	23.400	22.910	23.210	23.022	50,329,793
2023-03-21	22.810	23.450	22.810	23.380	23.191	80,139,257
2023-03-20	23.100	23.100	22.260	22.340	22.159	73,044,156
2023-03-17	23.390	23.590	22.880	23.110	22.923	73,623,951
2023-03-16	24.620	24.920	23.360	23.390	23.200	92,504,958
2023-03-15	25.300	25.450	24.600	24.800	24.599	70,238,885
2023-03-14	24.860	25.650	24.760	25.490	25.283	96,677,611
2023-03-13	24.600	25.350	24.260	25.260	25.055	105,093,682
2023-03-10	25.110	26.660	24.710	24.740	24.539	144,744,214
2023-03-09	25.200	25.850	24.930	25.430	25.224	115,698,277
2023-03-08	24.380	25.880	23.770	25.600	25.393	170,111,002
2023-03-07	23.270	24.490	22.980	23.760	23.567	130,462,950
2023-03-06	23.900	24.080	23.170	23.260	23.071	96,863,649
2023-03-03	22.220	23.550	22.070	23.460	23.270	108,852,608
2023-03-02	22.590	22.850	22.220	22.270	22.090	39,792,429
2023-03-01	22.650	22.670	22.460	22.610	22.427	31,168,009
2023-02-28	22.680	22.750	22.410	22.680	22.496	34,555,409
2023-02-27	22.390	22.990	22.350	22.700	22.516	63,737,131
2023-02-24	21.930	22.720	21.820	22.490	22.308	58,088,495
2023-02-23	22.360	22.390	21.930	21.990	21.812	31,139,450
2023-02-22	22.160	22.540	22.080	22.380	22.199	41,582,289
2023-02-21	21.930	22.420	21.800	22.320	22.139	44,074,559
2023-02-20	21.900	21.950	21.480	21.940	21.762	28,577,441
2023-02-17	21.600	22.240	21.340	21.900	21.723	40,626,340
2023-02-16	22.390	22.390	21.320	21.660	21.484	49,865,384
2023-02-15	22.640	22.650	22.270	22.460	22.278	34,439,355
2023-02-14	22.240	22.760	22.100	22.640	22.457	56,228,831
2023-02-13	22.100	22.470	22.090	22.240	22.060	35,196,476
2023-02-10	22.300	22.350	21.900	22.090	21.911	29,776,737
2023-02-09	21.580	22.460	21.510	22.360	22.179	51,492,326
2023-02-08	22.350	22.380	21.630	21.650	21.475	50,227,042
2023-02-07	22.300	22.420	22.140	22.350	22.169	31,059,152
2023-02-06	22.220	22.480	22.090	22.200	22.020	33,912,944

← NewerPage 15 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.